| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 592 | 619 | 592 | 607 | 2,700 | 16 | 103% | 103% | 338% | ▲ | 100% | 106% | 100% | 94% | 103% |
| 20250311 | 602 | 602 | 590 | 599 | 800 | -8 | 99% | 100% | 30% | ▼ | 113% | 102% | 98% | 93% | 101% |
| 20250312 | 609 | 693 | 609 | 687 | 47,700 | 88 | 115% | 113% | 5963% | ▲ | 101% | 95% | 94% | 100% | 116% |
| 20250313 | 637 | 653 | 624 | 642 | 41,100 | -45 | 93% | 101% | 86% | ▼ | 99% | 95% | 90% | 93% | 109% |
| 20250314 | 642 | 644 | 624 | 638 | 7,100 | -4 | 99% | 99% | 17% | ▼▼ | 97% | 96% | 91% | 93% | 108% |
| 20250317 | 638 | 639 | 615 | 619 | 2,900 | -19 | 97% | 97% | 41% | ▼▼▼ | 99% | 99% | 94% | 90% | 105% |
| 20250318 | 615 | 620 | 608 | 608 | 4,200 | -11 | 98% | 99% | 145% | ▼▼▼▼ | 100% | 100% | 90% | 89% | 103% |
| 20250319 | 607 | 608 | 603 | 607 | 2,700 | -1 | 100% | 100% | 64% | ▼▼▼▼▼ | 101% | 99% | 88% | 88% | 103% |
| 20250321 | 607 | 613 | 607 | 613 | 1,400 | 6 | 101% | 101% | 52% | ▲ | 99% | 97% | 84% | 89% | 104% |
| 20250324 | 615 | 615 | 603 | 609 | 1,600 | -4 | 99% | 99% | 114% | ▼ | 100% | 99% | 86% | 89% | 103% |
| 20250325 | 604 | 607 | 604 | 607 | 800 | -2 | 100% | 100% | 50% | ▼▼ | 99% | 96% | 85% | 88% | 103% |
| 20250326 | 607 | 608 | 596 | 600 | 5,700 | -7 | 99% | 99% | 713% | ▼▼▼ | 100% | 97% | 90% | 87% | 102% |
| 20250327 | 598 | 599 | 597 | 597 | 2,500 | -3 | 100% | 100% | 44% | ▼▼▼▼ | 99% | 96% | 91% | 87% | 101% |
| 20250328 | 602 | 602 | 596 | 596 | 400 | -1 | 100% | 99% | 16% | ▼▼▼▼▼ | 97% | 92% | 92% | 87% | 101% |
| 20250331 | 595 | 595 | 579 | 579 | 2,100 | -17 | 97% | 97% | 525% | ▼▼▼▼▼▼ | 99% | 91% | 93% | 84% | 100% |
| 20250401 | 589 | 589 | 581 | 581 | 1,000 | 2 | 100% | 99% | 48% | ▲ | 100% | 81% | 95% | 85% | 100% |
| 20250402 | 581 | 585 | 580 | 580 | 4,500 | -1 | 100% | 100% | 450% | ▼ | 95% | 85% | 95% | 84% | 100% |
| 20250403 | 577 | 577 | 537 | 548 | 10,000 | -32 | 94% | 95% | 222% | ▼▼ | 98% | 90% | 101% | 80% | 100% |
| 20250404 | 547 | 552 | 526 | 537 | 3,900 | -11 | 98% | 98% | 39% | ▼▼▼ | 103% | 107% | 121% | 78% | 100% |
| 20250408 | 455 | 470 | 455 | 470 | 7,300 | -67 | 88% | 103% | 187% | ▼▼▼▼ | 102% | 107% | 121% | 68% | 100% |
| 20250409 | 455 | 479 | 455 | 462 | 1,300 | -8 | 98% | 102% | 18% | ▼▼▼▼▼ | 103% | 104% | 115% | 67% | 100% |
| 20250410 | 478 | 492 | 478 | 492 | 2,700 | 30 | 106% | 103% | 208% | ▲ | 98% | 102% | 112% | 72% | 106% |
| 20250411 | 490 | 490 | 478 | 478 | 1,700 | -14 | 97% | 98% | 63% | ▼ | 99% | 102% | 112% | 74% | 103% |
| 20250414 | 492 | 492 | 480 | 487 | 900 | 9 | 102% | 99% | 53% | ▲ | 99% | 106% | 112% | 76% | 105% |
| 20250415 | 489 | 491 | 471 | 483 | 2,100 | -4 | 99% | 99% | 233% | ▼ | 102% | 107% | 114% | 78% | 105% |
| 20250416 | 484 | 511 | 484 | 495 | 4,500 | 12 | 102% | 102% | 214% | ▲ | 101% | 104% | 111% | 81% | 107% |
| 20250417 | 496 | 501 | 496 | 501 | 700 | 6 | 101% | 101% | 16% | ▲▲ | 100% | 107% | 112% | 82% | 108% |
| 20250418 | 501 | 512 | 500 | 503 | 3,800 | 2 | 100% | 100% | 543% | ▲▲▲ | 102% | 108% | 110% | 82% | 109% |
| 20250421 | 508 | 529 | 508 | 518 | 2,500 | 15 | 103% | 102% | 66% | ▲▲▲▲ | 98% | 106% | 108% | 85% | 112% |
| 20250422 | 518 | 520 | 509 | 509 | 2,100 | -9 | 98% | 98% | 84% | ▼ | 99% | 106% | 108% | 84% | 110% |
| 20250423 | 520 | 520 | 510 | 515 | 1,200 | 6 | 101% | 99% | 57% | ▲ | 104% | 100% | 108% | 86% | 111% |
| 20250424 | 519 | 540 | 519 | 538 | 4,900 | 23 | 104% | 104% | 408% | ▲▲ | 102% | 100% | 104% | 90% | 116% |
| 20250425 | 538 | 548 | 533 | 548 | 3,100 | 10 | 102% | 102% | 63% | ▲▲▲ | 100% | 99% | 103% | 92% | 119% |
| 20250428 | 548 | 550 | 548 | 550 | 600 | 2 | 100% | 100% | 19% | ▲▲▲▲ | 95% | 96% | 104% | 95% | 119% |
| 20250430 | 550 | 559 | 520 | 520 | 10,700 | -30 | 95% | 95% | 1783% | ▼ | 100% | 102% | 110% | 90% | 113% |
| 20250501 | 521 | 525 | 520 | 520 | 800 | 0 | 100% | 100% | 7% | -- | 104% | 102% | 119% | 90% | 113% |
| 20250502 | 520 | 551 | 520 | 540 | 8,100 | 20 | 104% | 104% | 1013% | ▲ | 99% | 102% | 123% | 98% | 117% |
| 20250507 | 532 | 532 | 525 | 525 | 1,000 | -15 | 97% | 99% | 12% | ▼ | 102% | 104% | 126% | 95% | 114% |
| 20250508 | 521 | 530 | 520 | 530 | 500 | 5 | 101% | 102% | 50% | ▲ | 100% | 105% | 125% | 96% | 115% |
| 20250509 | 525 | 525 | 525 | 525 | 200 | -5 | 99% | 100% | 40% | ▼ | 100% | 104% | 124% | 95% | 114% |
| 20250512 | 528 | 530 | 528 | 530 | 600 | 5 | 101% | 100% | 300% | ▲ | 100% | 104% | 122% | 96% | 111% |
| 20250513 | 539 | 549 | 533 | 540 | 3,600 | 10 | 102% | 100% | 600% | ▲▲ | 100% | 104% | 122% | 98% | 113% |
| 20250514 | 537 | 537 | 531 | 537 | 1,700 | -3 | 99% | 100% | 47% | ▼ | 103% | 103% | 122% | 98% | 111% |
| 20250515 | 536 | 552 | 532 | 550 | 2,400 | 13 | 102% | 103% | 141% | ▲ | 101% | 101% | 120% | 100% | 114% |
| 20250516 | 545 | 550 | 545 | 550 | 400 | 0 | 100% | 101% | 17% | -- | 100% | 98% | 117% | 100% | 111% |
| 20250519 | 560 | 560 | 560 | 560 | 300 | 10 | 102% | 100% | 75% | ▲ | 99% | 99% | 118% | 100% | 112% |
| 20250520 | 554 | 560 | 551 | 551 | 2,500 | -9 | 98% | 99% | 833% | ▼ | 100% | 103% | 117% | 98% | 110% |
| 20250521 | 551 | 555 | 551 | 551 | 600 | 0 | 100% | 100% | 24% | -- | 98% | 103% | 114% | 98% | 108% |
| 20250522 | 551 | 551 | 541 | 541 | 900 | -10 | 98% | 98% | 150% | ▼ | 101% | 106% | 110% | 97% | 106% |
| 20250523 | 543 | 555 | 543 | 548 | 1,400 | 7 | 101% | 101% | 156% | ▲ | 100% | 105% | 0% | 98% | 106% |
| 20250526 | 548 | 548 | 548 | 548 | 300 | 0 | 100% | 100% | 21% | -- | 102% | 112% | 0% | 98% | 105% |
| 20250527 | 556 | 570 | 556 | 567 | 2,400 | 19 | 103% | 102% | 800% | ▲ | 100% | 115% | 0% | 100% | 109% |
| 20250528 | 568 | 573 | 568 | 570 | 1,200 | 3 | 101% | 100% | 50% | ▲▲ | 102% | 116% | 0% | 100% | 110% |
| 20250529 | 563 | 573 | 563 | 573 | 3,700 | 3 | 101% | 102% | 308% | ▲▲▲ | 100% | 113% | 0% | 100% | 110% |
| 20250530 | 570 | 570 | 570 | 570 | 1,100 | -3 | 99% | 100% | 30% | ▼ | 107% | 108% | 0% | 99% | 110% |
| 20250602 | 580 | 620 | 580 | 620 | 10,400 | 50 | 109% | 107% | 945% | ▲ | 106% | 97% | 0% | 100% | 118% |
| 20250603 | 620 | 655 | 610 | 655 | 8,800 | 35 | 106% | 106% | 85% | ▲▲ | 99% | 0% | 0% | 100% | 125% |
| 20250604 | 653 | 653 | 636 | 646 | 4,400 | -9 | 99% | 99% | 50% | ▼ | 98% | 0% | 0% | 99% | 123% |
| 20250605 | 642 | 642 | 628 | 628 | 1,900 | -18 | 97% | 98% | 43% | ▼▼ | 96% | 0% | 0% | 96% | 120% |
| 20250606 | 622 | 622 | 595 | 600 | 4,600 | -28 | 96% | 96% | 242% | ▼▼▼ | % | % | % | 92% | 113% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 55,700 | 0 | 37,000 | 0 | 18,700 |
| 2025-05-23 | 0 | 55,600 | 0 | 36,000 | 0 | 19,600 |
| 2025-05-16 | 0 | 57,400 | 0 | 37,100 | 0 | 20,300 |
| 2025-05-09 | 0 | 56,400 | 0 | 36,300 | 0 | 20,100 |
| 2025-05-02 | 0 | 56,800 | 0 | 36,400 | 0 | 20,400 |
| 2025-04-25 | 0 | 60,400 | 0 | 40,100 | 0 | 20,300 |
| 2025-04-18 | 0 | 58,000 | 0 | 38,100 | 0 | 19,900 |
| 2025-04-11 | 0 | 58,400 | 0 | 38,000 | 0 | 20,400 |
| 2025-04-04 | 0 | 61,700 | 0 | 40,700 | 0 | 21,000 |
| 2025-03-28 | 0 | 61,400 | 0 | 38,500 | 0 | 22,900 |
| 2025-03-21 | 0 | 59,900 | 0 | 37,000 | 0 | 22,900 |
| 2025-03-14 | 0 | 61,900 | 0 | 38,600 | 0 | 23,300 |
| 2025-03-07 | 0 | 58,900 | 0 | 36,700 | 0 | 22,200 |
| 2025-02-28 | 0 | 59,200 | 0 | 36,700 | 0 | 22,500 |
| 2025-02-21 | 0 | 59,500 | 0 | 38,600 | 0 | 20,900 |
| 2025-02-14 | 0 | 56,900 | 0 | 40,900 | 0 | 16,000 |
| 2025-02-07 | 0 | 58,800 | 0 | 42,300 | 0 | 16,500 |
| 2025-01-31 | 0 | 59,000 | 0 | 42,500 | 0 | 16,500 |
| 2025-01-24 | 0 | 60,400 | 0 | 42,000 | 0 | 18,400 |
| 2025-01-17 | 0 | 60,500 | 0 | 43,500 | 0 | 17,000 |
| 2025-01-10 | 0 | 60,800 | 0 | 43,500 | 0 | 17,300 |
| 2024-12-27 | 0 | 62,200 | 0 | 43,600 | 0 | 18,600 |
| 2024-12-20 | 0 | 63,500 | 0 | 43,900 | 0 | 19,600 |
| 2024-12-13 | 0 | 58,000 | 0 | 37,200 | 0 | 20,800 |
| 2024-12-06 | 0 | 56,600 | 0 | 36,600 | 0 | 20,000 |
| 2024-11-29 | 0 | 57,900 | 0 | 38,100 | 0 | 19,800 |
| 2024-11-22 | 0 | 59,100 | 0 | 37,500 | 0 | 21,600 |
| 2024-11-15 | 0 | 57,800 | 0 | 37,500 | 0 | 20,300 |
| 2024-11-08 | 0 | 57,700 | 0 | 37,400 | 0 | 20,300 |
| 2024-11-01 | 0 | 57,100 | 0 | 37,200 | 0 | 19,900 |
| 2024-10-25 | 0 | 56,800 | 0 | 37,100 | 0 | 19,700 |
| 2024-10-18 | 0 | 56,700 | 0 | 36,900 | 0 | 19,800 |
| 2024-10-11 | 0 | 57,400 | 0 | 37,000 | 0 | 20,400 |
| 2024-10-04 | 0 | 61,000 | 0 | 37,400 | 0 | 23,600 |
| 2024-09-27 | 0 | 59,500 | 0 | 37,300 | 0 | 22,200 |
| 2024-09-20 | 0 | 60,300 | 0 | 37,000 | 0 | 23,300 |
| 2024-09-13 | 0 | 64,200 | 0 | 35,800 | 0 | 28,400 |
| 2024-09-06 | 0 | 64,300 | 0 | 35,100 | 0 | 29,200 |
| 2024-08-30 | 0 | 65,400 | 0 | 36,400 | 0 | 29,000 |
| 2024-08-23 | 0 | 66,100 | 0 | 35,900 | 0 | 30,200 |
| 2024-08-16 | 0 | 64,600 | 0 | 35,300 | 0 | 29,300 |
| 2024-08-09 | 0 | 64,700 | 0 | 35,200 | 0 | 29,500 |
| 2024-08-02 | 0 | 78,600 | 0 | 44,800 | 0 | 33,800 |
| 2024-07-26 | 0 | 82,900 | 0 | 49,600 | 0 | 33,300 |
| 2024-07-19 | 0 | 84,900 | 0 | 53,600 | 0 | 31,300 |
| 2024-07-12 | 0 | 87,600 | 0 | 54,300 | 0 | 33,300 |
| 2024-07-05 | 0 | 88,200 | 0 | 54,300 | 0 | 33,900 |
| 2024-06-28 | 0 | 85,200 | 0 | 55,000 | 0 | 30,200 |
| 2024-06-21 | 0 | 85,000 | 0 | 55,200 | 0 | 29,800 |
| 2024-06-14 | 0 | 91,100 | 0 | 59,600 | 0 | 31,500 |
| 2024-06-07 | 0 | 94,900 | 0 | 61,300 | 0 | 33,600 |
| 2024-05-31 | 0 | 104,500 | 0 | 62,900 | 0 | 41,600 |
| 2024-05-24 | 0 | 108,800 | 0 | 61,500 | 0 | 47,300 |
| 2024-05-17 | 0 | 110,800 | 0 | 56,900 | 0 | 53,900 |
| 2024-05-10 | 0 | 115,700 | 0 | 60,900 | 0 | 54,800 |
| 2024-05-02 | 0 | 119,300 | 0 | 60,800 | 0 | 58,500 |
| 2024-04-26 | 0 | 120,100 | 0 | 60,700 | 0 | 59,400 |
| 2024-04-19 | 0 | 126,600 | 0 | 60,900 | 0 | 65,700 |
| 2024-04-12 | 0 | 129,300 | 0 | 61,100 | 0 | 68,200 |
| 2024-04-05 | 0 | 122,200 | 0 | 54,900 | 0 | 67,300 |
| 2024-03-29 | 0 | 114,000 | 0 | 52,500 | 0 | 61,500 |
| 2024-03-22 | 1,400 | 103,800 | 1,400 | 50,300 | 0 | 53,500 |
| 2024-03-15 | 200 | 100,600 | 200 | 54,700 | 0 | 45,900 |
| 2024-03-08 | 0 | 93,200 | 0 | 54,200 | 0 | 39,000 |
| 2024-03-01 | 0 | 98,900 | 0 | 53,700 | 0 | 45,200 |
| 2024-02-22 | 0 | 89,100 | 0 | 50,000 | 0 | 39,100 |
| 2024-02-16 | 0 | 87,200 | 0 | 50,300 | 0 | 36,900 |
| 2024-02-09 | 0 | 90,400 | 0 | 50,000 | 0 | 40,400 |
| 2024-02-02 | 0 | 97,400 | 0 | 54,000 | 0 | 43,400 |
| 2024-01-26 | 0 | 97,500 | 0 | 48,900 | 0 | 48,600 |
| 2024-01-19 | 9,600 | 73,700 | 9,600 | 46,000 | 0 | 27,700 |
| 2024-01-12 | 0 | 71,600 | 0 | 45,200 | 0 | 26,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250312 | 15:30 | Ｇ－ＶＡＬＵＥＮＥＸ | 2025年７月期 第２四半期決算補足説明資料 |
| 20250312 | 15:30 | Ｇ－ＶＡＬＵＥＮＥＸ | 2025年７月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250228 | 15:30 | Ｇ－ＶＡＬＵＥＮＥＸ | 事後交付型リストリクテッド・ストック・ユニット（RSU）付与制度としての自己株式の処分の払込完了に関するお知らせ |
| 20241210 | 15:30 | Ｇ－ＶＡＬＵＥＮＥＸ | 2025年７月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241210 | 15:30 | Ｇ－ＶＡＬＵＥＮＥＸ | 事後交付型リストリクテッド・ストック・ユニット（RSU）付与制度としての自己株式処分に関するお知らせ |
| 20241210 | 15:30 | Ｇ－ＶＡＬＵＥＮＥＸ | 2025年７月期 第１四半期決算補足説明資料 |
| 20241129 | 15:30 | Ｇ－ＶＡＬＵＥＮＥＸ | 監査役の辞任及び補欠監査役の監査役就任に関するお知らせ |
| 20241030 | 08:30 | Ｇ－ＶＡＬＵＥＮＥＸ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20241021 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 事業計画及び成長可能性に関する事項について |
| 20240913 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240913 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 2024年７月期 決算補足説明資料 |
| 20240913 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 取締役候補者及び補欠監査役候補者の選任に関するお知らせ |
| 20240826 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 2024年7月期通期業績予想（連結・個別）の修正に関するお知らせ |
| 20240614 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 2024年７月期 第３四半期決算補足説明資料 |
| 20240315 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240315 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 2024年７月期 第２四半期決算補足説明資料 |
| 20240315 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 2024年7月期通期業績予想（連結・個別）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4422 | 1 | VALUENEX株式会社 ビッグデータ解析による俯瞰でイノベーションを推進 | 2025-06-06 19:20:57 |
| 4422 | 2 | ＜2025/6/10＞湘南投資勉強会主催 個人投資家向けオンライン会社説明会 開催のお知らせ — VALUENEX株式会社 | 2025-05-19 21:28:52 |
| 4422 | 2 | VALUENEX、メディアプラットフォーム「note」にてIR情報発信を開始 — VALUENEX株式会社 | 2025-04-12 00:28:43 |
| 4422 | 2 | 個人投資家向けオンライン会社説明会 録画公開のお知らせ — VALUENEX株式会社 | バリューネックス株式会社 | 2025-04-03 23:28:45 |
| 4422 | 2 | ＜2025/4/1＞個人投資家向けオンライン会社説明会 開催のお知らせ — VALUENEX株式会社 | バリューネックス株式会社 | 2025-03-25 22:30:37 |
| 4422 | 2 | 「東証IRムービー・スクエア」にVALUENEXの紹介動画が投稿されました — VALUENEX株式会社 | バリューネックス株式会社 | 2024-08-30 19:30:26 |
| 4422 | 2 | ENEOS — VALUENEX株式会社 | バリューネックス株式会社 | 2024-06-15 12:42:22 |
| 4422 | 2 | IR — VALUENEX株式会社 | バリューネックス株式会社 | 2024-06-15 12:42:19 |
| 4422 | 3 | 事後交付型リストリクテッド・ストック・ユニット（RSU）付与制度としての 自己株式の処分の払込完了に関するお知らせ | 2025-03-01 01:30:33 |
| 4422 | 3 | 事後交付型リストリクテッド・ストック・ユニット（RSU）付与制度としての自己株式処分に関するお知らせ | 2024-12-10 20:31:28 |