| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 1,012 | 1,028 | 1,008 | 1,025 | 7,300 | 13 | 101% | 101% | 192% | ▲ | 101% | 97% | 85% | 95% | 102% |
| 20240718 | 1,022 | 1,034 | 1,003 | 1,034 | 8,400 | 9 | 101% | 101% | 115% | ▲▲ | 99% | 95% | 78% | 96% | 103% |
| 20240719 | 1,035 | 1,037 | 1,021 | 1,025 | 4,700 | -9 | 99% | 99% | 56% | ▼ | 99% | 95% | 78% | 95% | 102% |
| 20240722 | 1,014 | 1,021 | 981 | 1,001 | 4,500 | -24 | 98% | 99% | 96% | ▼▼ | 99% | 92% | 78% | 93% | 100% |
| 20240723 | 1,007 | 1,012 | 994 | 994 | 3,200 | -7 | 99% | 99% | 71% | ▼▼▼ | 99% | 91% | 79% | 92% | 100% |
| 20240724 | 998 | 1,008 | 985 | 988 | 3,500 | -6 | 99% | 99% | 109% | ▼▼▼▼ | 98% | 92% | 80% | 92% | 100% |
| 20240725 | 982 | 982 | 952 | 965 | 7,300 | -23 | 98% | 98% | 209% | ▼▼▼▼▼ | 98% | 93% | 83% | 90% | 100% |
| 20240726 | 950 | 959 | 918 | 928 | 17,100 | -37 | 96% | 98% | 234% | ▼▼▼▼▼▼ | 97% | 94% | 85% | 86% | 100% |
| 20240729 | 930 | 930 | 892 | 904 | 23,000 | -24 | 97% | 97% | 135% | ▼▼▼▼▼▼▼ | 100% | 89% | 87% | 84% | 100% |
| 20240730 | 904 | 919 | 902 | 903 | 3,200 | -1 | 100% | 100% | 14% | ▼▼▼▼▼▼▼▼ | 97% | 76% | 87% | 85% | 100% |
| 20240731 | 903 | 907 | 871 | 880 | 9,400 | -23 | 97% | 97% | 294% | ▼▼▼▼▼▼▼▼▼ | 99% | 78% | 89% | 85% | 100% |
| 20240801 | 881 | 895 | 842 | 872 | 14,500 | -8 | 99% | 99% | 154% | ▼▼▼▼▼▼▼▼▼▼ | 97% | 95% | 95% | 84% | 100% |
| 20240802 | 828 | 839 | 745 | 803 | 24,100 | -69 | 92% | 97% | 166% | ▼▼▼▼▼▼▼▼▼▼▼ | 88% | 106% | 106% | 78% | 100% |
| 20240805 | 745 | 750 | 653 | 653 | 16,200 | -150 | 81% | 88% | 67% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 102% | 111% | 116% | 63% | 100% |
| 20240806 | 679 | 752 | 679 | 690 | 13,900 | 37 | 106% | 102% | 86% | ▲ | 106% | 118% | 121% | 67% | 106% |
| 20240807 | 650 | 703 | 649 | 688 | 23,400 | -2 | 100% | 106% | 168% | ▼ | 116% | 114% | 115% | 67% | 105% |
| 20240808 | 680 | 788 | 680 | 788 | 15,200 | 100 | 115% | 116% | 65% | ▲ | 94% | 98% | 97% | 76% | 121% |
| 20240809 | 803 | 803 | 751 | 751 | 8,500 | -37 | 95% | 94% | 56% | ▼ | 100% | 105% | 104% | 73% | 115% |
| 20240813 | 750 | 776 | 730 | 753 | 4,400 | 2 | 100% | 100% | 52% | ▲ | 102% | 103% | 103% | 73% | 115% |
| 20240814 | 753 | 777 | 751 | 768 | 3,000 | 15 | 102% | 102% | 68% | ▲▲ | 100% | 101% | 100% | 74% | 118% |
| 20240815 | 771 | 795 | 771 | 773 | 2,200 | 5 | 101% | 100% | 73% | ▲▲▲ | 102% | 102% | 99% | 75% | 118% |
| 20240816 | 773 | 788 | 773 | 787 | 1,500 | 14 | 102% | 102% | 68% | ▲▲▲▲ | 97% | 100% | 95% | 77% | 121% |
| 20240819 | 790 | 790 | 770 | 770 | 4,500 | -17 | 98% | 97% | 300% | ▼ | 101% | 101% | 101% | 77% | 118% |
| 20240820 | 771 | 779 | 761 | 777 | 1,300 | 7 | 101% | 101% | 29% | ▲ | 101% | 101% | 101% | 78% | 119% |
| 20240821 | 770 | 779 | 765 | 779 | 1,500 | 2 | 100% | 101% | 115% | ▲▲ | 103% | 101% | 102% | 79% | 119% |
| 20240822 | 767 | 794 | 765 | 787 | 1,500 | 8 | 101% | 103% | 100% | ▲▲▲ | 99% | 99% | 99% | 82% | 121% |
| 20240823 | 787 | 787 | 772 | 780 | 2,000 | -7 | 99% | 99% | 133% | ▼ | 100% | 98% | 100% | 84% | 119% |
| 20240826 | 780 | 800 | 771 | 780 | 3,800 | 0 | 100% | 100% | 190% | -- | 100% | 99% | 101% | 86% | 119% |
| 20240827 | 775 | 781 | 766 | 777 | 7,600 | -3 | 100% | 100% | 200% | ▼ | 100% | 97% | 100% | 86% | 119% |
| 20240828 | 776 | 776 | 768 | 776 | 1,100 | -1 | 100% | 100% | 14% | ▼▼ | 101% | 99% | 102% | 88% | 119% |
| 20240829 | 761 | 770 | 761 | 768 | 1,600 | -8 | 99% | 101% | 145% | ▼▼▼ | 98% | 93% | 100% | 88% | 118% |
| 20240830 | 778 | 778 | 764 | 764 | 1,700 | -4 | 99% | 98% | 106% | ▼▼▼▼ | 97% | 94% | 101% | 95% | 117% |
| 20240902 | 775 | 775 | 739 | 752 | 8,200 | -12 | 98% | 97% | 482% | ▼▼▼▼▼ | 100% | 95% | 100% | 95% | 115% |
| 20240903 | 751 | 755 | 751 | 751 | 600 | -1 | 100% | 100% | 7% | ▼▼▼▼▼▼ | 97% | 98% | 101% | 95% | 109% |
| 20240904 | 742 | 742 | 714 | 721 | 4,100 | -30 | 96% | 97% | 683% | ▼▼▼▼▼▼▼ | 101% | 101% | 102% | 91% | 105% |
| 20240905 | 720 | 732 | 720 | 725 | 2,100 | 4 | 101% | 101% | 51% | ▲ | 99% | 101% | 100% | 92% | 101% |
| 20240906 | 725 | 754 | 710 | 715 | 14,200 | -10 | 99% | 99% | 676% | ▼ | 101% | 105% | 103% | 91% | 100% |
| 20240909 | 700 | 705 | 700 | 705 | 700 | -10 | 99% | 101% | 5% | ▼▼ | 101% | 109% | 101% | 90% | 100% |
| 20240910 | 717 | 726 | 708 | 726 | 500 | 21 | 103% | 101% | 71% | ▲ | 97% | 105% | 97% | 92% | 103% |
| 20240911 | 741 | 741 | 720 | 722 | 2,000 | -4 | 99% | 97% | 400% | ▼ | 102% | 104% | 99% | 92% | 102% |
| 20240912 | 722 | 735 | 721 | 734 | 1,100 | 12 | 102% | 102% | 55% | ▲ | 102% | 104% | 99% | 93% | 104% |
| 20240913 | 722 | 752 | 722 | 735 | 1,600 | 1 | 100% | 102% | 145% | ▲▲ | 108% | 102% | 99% | 93% | 104% |
| 20240917 | 722 | 779 | 722 | 779 | 11,500 | 44 | 106% | 108% | 719% | ▲▲▲ | 99% | 96% | 95% | 99% | 110% |
| 20240918 | 753 | 753 | 734 | 745 | 4,200 | -34 | 96% | 99% | 37% | ▼ | 101% | 96% | 96% | 95% | 106% |
| 20240919 | 747 | 755 | 745 | 752 | 1,400 | 7 | 101% | 101% | 33% | ▲ | 101% | 100% | 99% | 96% | 107% |
| 20240920 | 723 | 735 | 723 | 733 | 8,700 | -19 | 97% | 101% | 621% | ▼ | 99% | 98% | 97% | 94% | 104% |
| 20240924 | 735 | 744 | 725 | 725 | 2,400 | -8 | 99% | 99% | 28% | ▼▼ | 99% | 98% | 99% | 93% | 103% |
| 20240925 | 723 | 734 | 713 | 714 | 3,300 | -11 | 98% | 99% | 138% | ▼▼▼ | 100% | 100% | 100% | 92% | 101% |
| 20240926 | 713 | 728 | 710 | 716 | 2,500 | 2 | 100% | 100% | 76% | ▲ | 99% | 99% | 98% | 92% | 102% |
| 20240927 | 728 | 731 | 716 | 722 | 2,500 | 6 | 101% | 99% | 100% | ▲▲ | 99% | 101% | 0% | 93% | 102% |
| 20240930 | 710 | 710 | 700 | 700 | 5,800 | -22 | 97% | 99% | 232% | ▼ | 100% | 102% | 0% | 90% | 100% |
| 20241001 | 706 | 718 | 703 | 708 | 1,300 | 8 | 101% | 100% | 22% | ▲ | 101% | 102% | 0% | 91% | 101% |
| 20241002 | 702 | 711 | 702 | 711 | 1,100 | 3 | 100% | 101% | 85% | ▲▲ | 101% | 100% | 0% | 91% | 102% |
| 20241003 | 713 | 718 | 709 | 718 | 1,600 | 7 | 101% | 101% | 145% | ▲▲▲ | 100% | 99% | 0% | 92% | 103% |
| 20241004 | 719 | 719 | 717 | 717 | 500 | -1 | 100% | 100% | 31% | ▼ | 100% | 99% | 0% | 92% | 102% |
| 20241007 | 720 | 720 | 717 | 717 | 1,300 | 0 | 100% | 100% | 260% | -- | 99% | 99% | 0% | 92% | 102% |
| 20241008 | 719 | 719 | 715 | 715 | 1,300 | -2 | 100% | 99% | 100% | ▼ | 98% | 0% | 0% | 92% | 102% |
| 20241009 | 711 | 711 | 680 | 699 | 5,500 | -16 | 98% | 98% | 423% | ▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241010 | 701 | 712 | 700 | 709 | 800 | 10 | 101% | 101% | 15% | ▲ | 101% | 0% | 0% | 91% | 101% |
| 20241011 | 708 | 715 | 708 | 715 | 900 | 6 | 101% | 101% | 113% | ▲▲ | % | % | % | 92% | 102% |
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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | バリューネックス株式会社 | 2024-10-15 06:23:02 |
| 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 | 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 | 2024-09-13 20:30:36 |
| 4422 | 3 | 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 | 2024-08-26 15:29:40 |
| 4422 | 3 | News — VALUENEX株式会社 | バリューネックス株式会社 | 2024-06-18 07:06:05 |