| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,500 | 1,502 | 1,473 | 1,501 | 2,900 | 0 | 100% | 100% | 97% | -- | 100% | 102% | 100% | 100% | 105% |
| 20240726 | 1,496 | 1,500 | 1,485 | 1,499 | 1,000 | -2 | 100% | 100% | 34% | ▼ | 100% | 100% | 100% | 100% | 105% |
| 20240729 | 1,500 | 1,504 | 1,492 | 1,504 | 2,900 | 5 | 100% | 100% | 290% | ▲ | 100% | 99% | 99% | 100% | 105% |
| 20240730 | 1,486 | 1,588 | 1,472 | 1,480 | 28,700 | -24 | 98% | 100% | 990% | ▼ | 102% | 89% | 96% | 98% | 103% |
| 20240731 | 1,500 | 1,531 | 1,468 | 1,524 | 22,400 | 44 | 103% | 102% | 78% | ▲ | 97% | 89% | 94% | 100% | 106% |
| 20240801 | 1,540 | 1,540 | 1,477 | 1,500 | 9,200 | -24 | 98% | 97% | 41% | ▼ | 98% | 96% | 98% | 98% | 105% |
| 20240802 | 1,499 | 1,499 | 1,467 | 1,469 | 5,300 | -31 | 98% | 98% | 58% | ▼▼ | 91% | 100% | 101% | 96% | 103% |
| 20240805 | 1,462 | 1,462 | 1,307 | 1,337 | 6,500 | -132 | 91% | 91% | 123% | ▼▼▼ | 100% | 112% | 111% | 88% | 100% |
| 20240806 | 1,337 | 1,367 | 1,337 | 1,340 | 2,900 | 3 | 100% | 100% | 45% | ▲ | 94% | 102% | 101% | 88% | 100% |
| 20240807 | 1,465 | 1,467 | 1,377 | 1,377 | 3,200 | 37 | 103% | 94% | 110% | ▲▲ | 105% | 107% | 107% | 90% | 103% |
| 20240808 | 1,377 | 1,459 | 1,377 | 1,439 | 3,700 | 62 | 105% | 105% | 116% | ▲▲▲ | 101% | 101% | 103% | 94% | 108% |
| 20240809 | 1,439 | 1,458 | 1,429 | 1,458 | 1,300 | 19 | 101% | 101% | 35% | ▲▲▲▲ | 103% | 97% | 101% | 96% | 109% |
| 20240813 | 1,458 | 1,532 | 1,442 | 1,499 | 8,200 | 41 | 103% | 103% | 631% | ▲▲▲▲▲ | 97% | 94% | 98% | 98% | 112% |
| 20240814 | 1,513 | 1,513 | 1,465 | 1,469 | 700 | -30 | 98% | 97% | 9% | ▼ | 99% | 97% | 101% | 96% | 110% |
| 20240815 | 1,469 | 1,488 | 1,447 | 1,447 | 1,800 | -22 | 99% | 99% | 257% | ▼▼ | 97% | 98% | 102% | 95% | 108% |
| 20240816 | 1,447 | 1,458 | 1,410 | 1,410 | 3,700 | -37 | 97% | 97% | 206% | ▼▼▼ | 100% | 101% | 105% | 93% | 105% |
| 20240819 | 1,409 | 1,420 | 1,409 | 1,410 | 500 | 0 | 100% | 100% | 14% | -- | 101% | 101% | 104% | 93% | 105% |
| 20240820 | 1,414 | 1,439 | 1,406 | 1,429 | 2,900 | 19 | 101% | 101% | 580% | ▲ | 100% | 101% | 104% | 94% | 107% |
| 20240821 | 1,421 | 1,428 | 1,408 | 1,414 | 1,200 | -15 | 99% | 100% | 41% | ▼ | 100% | 102% | 104% | 93% | 106% |
| 20240822 | 1,420 | 1,420 | 1,420 | 1,420 | 400 | 6 | 100% | 100% | 33% | ▲ | 100% | 102% | 104% | 93% | 106% |
| 20240823 | 1,420 | 1,426 | 1,414 | 1,415 | 1,400 | -5 | 100% | 100% | 350% | ▼ | 101% | 104% | 105% | 93% | 106% |
| 20240826 | 1,416 | 1,437 | 1,416 | 1,429 | 3,400 | 14 | 101% | 101% | 243% | ▲ | 100% | 103% | 104% | 94% | 107% |
| 20240827 | 1,433 | 1,452 | 1,425 | 1,427 | 2,700 | -2 | 100% | 100% | 79% | ▼ | 101% | 104% | 105% | 94% | 107% |
| 20240828 | 1,427 | 1,468 | 1,427 | 1,442 | 2,000 | 15 | 101% | 101% | 74% | ▲ | 95% | 100% | 102% | 95% | 108% |
| 20240829 | 1,467 | 1,467 | 1,399 | 1,399 | 4,100 | -43 | 97% | 95% | 205% | ▼ | 103% | 102% | 105% | 93% | 105% |
| 20240830 | 1,429 | 1,466 | 1,405 | 1,466 | 4,100 | 67 | 105% | 103% | 100% | ▲ | 100% | 100% | 101% | 98% | 110% |
| 20240902 | 1,481 | 1,482 | 1,449 | 1,479 | 2,800 | 13 | 101% | 100% | 68% | ▲▲ | 100% | 100% | 102% | 99% | 111% |
| 20240903 | 1,469 | 1,489 | 1,461 | 1,473 | 5,300 | -6 | 100% | 100% | 189% | ▼ | 99% | 99% | 103% | 98% | 110% |
| 20240904 | 1,463 | 1,464 | 1,435 | 1,445 | 1,400 | -28 | 98% | 99% | 26% | ▼▼ | 100% | 101% | 104% | 96% | 105% |
| 20240905 | 1,445 | 1,462 | 1,435 | 1,451 | 1,200 | 6 | 100% | 100% | 86% | ▲ | 102% | 99% | 103% | 97% | 104% |
| 20240906 | 1,451 | 1,478 | 1,451 | 1,474 | 1,900 | 23 | 102% | 102% | 158% | ▲▲ | 99% | 98% | 102% | 98% | 105% |
| 20240909 | 1,474 | 1,478 | 1,431 | 1,454 | 1,600 | -20 | 99% | 99% | 84% | ▼ | 98% | 97% | 101% | 97% | 104% |
| 20240910 | 1,479 | 1,485 | 1,454 | 1,454 | 2,600 | 0 | 100% | 98% | 163% | -- | 99% | 99% | 103% | 98% | 104% |
| 20240911 | 1,451 | 1,474 | 1,431 | 1,431 | 1,300 | -23 | 98% | 99% | 50% | ▼ | 98% | 101% | 105% | 97% | 102% |
| 20240912 | 1,430 | 1,430 | 1,402 | 1,405 | 2,400 | -26 | 98% | 98% | 185% | ▼▼ | 102% | 104% | 107% | 95% | 100% |
| 20240913 | 1,405 | 1,440 | 1,380 | 1,439 | 1,300 | 34 | 102% | 102% | 54% | ▲ | 102% | 108% | 109% | 97% | 103% |
| 20240917 | 1,379 | 1,415 | 1,379 | 1,408 | 2,400 | -31 | 98% | 102% | 185% | ▼ | 102% | 106% | 106% | 95% | 101% |
| 20240918 | 1,408 | 1,432 | 1,408 | 1,432 | 2,100 | 24 | 102% | 102% | 88% | ▲ | 101% | 105% | 105% | 97% | 102% |
| 20240919 | 1,432 | 1,449 | 1,432 | 1,441 | 700 | 9 | 101% | 101% | 33% | ▲▲ | 102% | 104% | 104% | 97% | 103% |
| 20240920 | 1,440 | 1,465 | 1,436 | 1,465 | 2,500 | 24 | 102% | 102% | 357% | ▲▲▲ | 101% | 101% | 102% | 99% | 105% |
| 20240924 | 1,466 | 1,487 | 1,466 | 1,487 | 2,400 | 22 | 102% | 101% | 96% | ▲▲▲▲ | 99% | 101% | 99% | 100% | 106% |
| 20240925 | 1,487 | 1,491 | 1,478 | 1,478 | 2,100 | -9 | 99% | 99% | 88% | ▼ | 101% | 102% | 100% | 99% | 106% |
| 20240926 | 1,478 | 1,500 | 1,476 | 1,500 | 7,700 | 22 | 101% | 101% | 367% | ▲ | 100% | 101% | 100% | 100% | 107% |
| 20240927 | 1,477 | 1,478 | 1,450 | 1,475 | 3,300 | -25 | 98% | 100% | 43% | ▼ | 100% | 102% | 100% | 98% | 105% |
| 20240930 | 1,471 | 1,471 | 1,465 | 1,467 | 700 | -8 | 99% | 100% | 21% | ▼▼ | 101% | 101% | 99% | 98% | 104% |
| 20241001 | 1,482 | 1,515 | 1,482 | 1,501 | 10,900 | 34 | 102% | 101% | 1557% | ▲ | 99% | 100% | 97% | 100% | 107% |
| 20241002 | 1,499 | 1,499 | 1,476 | 1,485 | 1,100 | -16 | 99% | 99% | 10% | ▼ | 100% | 101% | 98% | 99% | 106% |
| 20241003 | 1,479 | 1,484 | 1,477 | 1,477 | 600 | -8 | 99% | 100% | 55% | ▼▼ | 101% | 98% | 97% | 98% | 105% |
| 20241004 | 1,485 | 1,500 | 1,482 | 1,499 | 2,200 | 22 | 101% | 101% | 367% | ▲ | 100% | 97% | 0% | 100% | 107% |
| 20241007 | 1,499 | 1,514 | 1,496 | 1,496 | 2,700 | -3 | 100% | 100% | 123% | ▼ | 100% | 96% | 0% | 100% | 106% |
| 20241008 | 1,498 | 1,500 | 1,480 | 1,497 | 1,700 | 1 | 100% | 100% | 63% | ▲ | 100% | 100% | 0% | 100% | 107% |
| 20241009 | 1,467 | 1,494 | 1,460 | 1,461 | 2,800 | -36 | 98% | 100% | 165% | ▼ | 97% | 99% | 0% | 97% | 104% |
| 20241011 | 1,491 | 1,491 | 1,450 | 1,451 | 1,100 | -10 | 99% | 97% | 39% | ▼▼ | 99% | 102% | 0% | 97% | 103% |
| 20241015 | 1,429 | 1,432 | 1,402 | 1,418 | 3,900 | -33 | 98% | 99% | 355% | ▼▼▼ | 101% | 102% | 0% | 94% | 101% |
| 20241016 | 1,417 | 1,435 | 1,417 | 1,432 | 900 | 14 | 101% | 101% | 23% | ▲ | 103% | 100% | 0% | 95% | 102% |
| 20241017 | 1,432 | 1,475 | 1,416 | 1,471 | 2,800 | 39 | 103% | 103% | 311% | ▲▲ | 99% | 0% | 0% | 98% | 104% |
| 20241018 | 1,471 | 1,471 | 1,441 | 1,450 | 2,200 | -21 | 99% | 99% | 79% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241021 | 1,450 | 1,468 | 1,412 | 1,451 | 2,500 | 1 | 100% | 100% | 114% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20241022 | 1,423 | 1,469 | 1,423 | 1,437 | 2,700 | -14 | 99% | 101% | 108% | ▼ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 6,500 | 0 | 6,000 | 0 | 500 |
| 2024-10-11 | 0 | 11,200 | 0 | 6,000 | 0 | 5,200 |
| 2024-10-04 | 0 | 11,200 | 0 | 6,000 | 0 | 5,200 |
| 2024-09-27 | 0 | 11,200 | 0 | 6,000 | 0 | 5,200 |
| 2024-09-20 | 500 | 11,900 | 500 | 6,500 | 0 | 5,400 |
| 2024-09-13 | 500 | 12,000 | 500 | 6,600 | 0 | 5,400 |
| 2024-09-06 | 500 | 12,100 | 500 | 6,600 | 0 | 5,500 |
| 2024-08-30 | 0 | 12,300 | 0 | 6,600 | 0 | 5,700 |
| 2024-08-23 | 0 | 12,400 | 0 | 6,600 | 0 | 5,800 |
| 2024-08-16 | 0 | 12,200 | 0 | 6,600 | 0 | 5,600 |
| 2024-08-09 | 0 | 12,300 | 0 | 6,600 | 0 | 5,700 |
| 2024-08-02 | 0 | 12,800 | 0 | 6,600 | 0 | 6,200 |
| 2024-07-26 | 0 | 14,500 | 0 | 7,000 | 0 | 7,500 |
| 2024-07-19 | 0 | 14,400 | 0 | 7,000 | 0 | 7,400 |
| 2024-07-12 | 0 | 23,200 | 0 | 7,300 | 0 | 15,900 |
| 2024-07-05 | 0 | 33,100 | 0 | 7,100 | 0 | 26,000 |
| 2024-06-28 | 0 | 33,800 | 0 | 7,500 | 0 | 26,300 |
| 2024-06-21 | 0 | 36,000 | 0 | 7,100 | 0 | 28,900 |
| 2024-06-14 | 0 | 35,600 | 0 | 7,100 | 0 | 28,500 |
| 2024-06-07 | 0 | 39,700 | 0 | 7,100 | 0 | 32,600 |
| 2024-05-31 | 0 | 40,100 | 0 | 7,200 | 0 | 32,900 |
| 2024-05-24 | 0 | 40,800 | 0 | 7,400 | 0 | 33,400 |
| 2024-05-17 | 0 | 37,800 | 0 | 7,400 | 0 | 30,400 |
| 2024-05-10 | 0 | 41,900 | 0 | 6,400 | 0 | 35,500 |
| 2024-05-02 | 800 | 41,600 | 800 | 7,600 | 0 | 34,000 |
| 2024-04-26 | 0 | 60,700 | 0 | 9,400 | 0 | 51,300 |
| 2024-04-19 | 0 | 52,600 | 0 | 9,200 | 0 | 43,400 |
| 2024-04-12 | 0 | 45,200 | 0 | 9,700 | 0 | 35,500 |
| 2024-04-05 | 0 | 42,400 | 0 | 8,000 | 0 | 34,400 |
| 2024-03-29 | 0 | 47,500 | 0 | 7,100 | 0 | 40,400 |
| 2024-03-22 | 7,800 | 42,900 | 7,800 | 6,600 | 0 | 36,300 |
| 2024-03-15 | 7,800 | 41,100 | 7,800 | 6,600 | 0 | 34,500 |
| 2024-03-08 | 8,100 | 40,500 | 8,100 | 6,700 | 0 | 33,800 |
| 2024-03-01 | 0 | 39,300 | 0 | 6,900 | 0 | 32,400 |
| 2024-02-22 | 0 | 36,000 | 0 | 5,700 | 0 | 30,300 |
| 2024-02-16 | 0 | 31,700 | 0 | 1,700 | 0 | 30,000 |
| 2024-02-09 | 0 | 31,300 | 0 | 1,900 | 0 | 29,400 |
| 2024-02-02 | 0 | 22,400 | 0 | 3,100 | 0 | 19,300 |
| 2024-01-26 | 0 | 30,400 | 0 | 1,300 | 0 | 29,100 |
| 2024-01-19 | 100 | 27,200 | 100 | 1,300 | 0 | 25,900 |
| 2024-01-12 | 0 | 20,500 | 0 | 1,400 | 0 | 19,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 38,100 | 0.46% | ▼ | -11,000 | 1,532 | 1,532 | 1,445 | 1,467 | 17,900 |
| 2024-05-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 49,100 | 0.59% | ▲ | 1,319 | 1,588 | 1,266 | 1,500 | 491,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241022 | 16:30 | ＸＮＥＴ | その他の関係会社の異動に関するお知らせ |
| 20240730 | 16:00 | ＸＮＥＴ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240628 | 16:00 | ＸＮＥＴ | 支配株主等に関する事項について |
| 20240529 | 16:00 | ＸＮＥＴ | 代表取締役および役員の異動に関するお知らせ |
| 20240529 | 16:00 | ＸＮＥＴ | 剰余金の配当に関するお知らせ |
| 20240522 | 16:45 | ＸＮＥＴ | 分配可能額を超えた自己株式の取得に関する外部調査結果及び再発防止策について |
| 20240507 | 17:00 | ＸＮＥＴ | 分配可能額を超えた自己株式の取得に関する外部調査委員会設置のお知らせ |
| 20240507 | 17:00 | ＸＮＥＴ | （訂正）自己株式立会外買付取引(ToSTNet-3)による自己株式の取得結果及び取得終了、並びに親会社、主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240501 | 18:30 | ＸＮＥＴ | （訂正）自己株式立会外買付取引(ToSTNet-3)による自己株式の取得結果及び取得終了、並びに親会社、主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240501 | 11:30 | ＸＮＥＴ | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了、並びに親会社、主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240430 | 17:00 | ＸＮＥＴ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240430 | 17:00 | ＸＮＥＴ | 自社株式の取得及び自己株式立会外買付取引(ToSTNet-3)による自己株式の買付けに関するお知らせ |
| 20240430 | 17:00 | ＸＮＥＴ | 株式会社ＮＴＴデータとの資本提携の解消及び新たな業務提携契約の締結に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4762 | 1 | ホーム | 株式会社エックスネット | 2024-10-22 22:25:31 |
| 4762 | 2 | 【広島セミナー】9月7日（土）ジャパンツアーIR ＆ 櫻井英明株式講演｜ラジオNIKKEIジャパンツアーIR＆櫻井英明株式講演 2024-25｜マネー・投資｜ラジオNIKKEI | 2024-08-20 21:31:35 |
| 4762 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結）（PDF：239KB） | 2024-07-30 20:29:52 |
| 4762 | 2 | 【金沢セミナー】8月17日（土）ジャパンツアーIR ＆ 櫻井英明株式講演｜ラジオNIKKEIジャパンツアーIR＆櫻井英明株式講演 2024-25｜マネー・投資｜ラジオNIKKEI | 2024-07-17 01:28:59 |
| 4762 | 2 | 2024-07-04 06:29:02 | |
| 4762 | 2 | 支配株主等に関する事項について（PDF：188KB） | 2024-06-28 21:32:54 |
| 4762 | 2 | 臨時報告書を掲載しました。（PDF：126KB） | 2024-06-28 21:32:53 |
| 4762 | 2 | 投資家の皆様へ | 株式会社エックスネット | 2024-06-27 09:35:08 |
| 4762 | 2 | 第33回定時株主総会決議通知を掲載しました。（PDF：122KB） | 2024-06-26 22:17:45 |
| 4762 | 2 | 2024年3月期 有価証券報告書を掲載しました。（PDF：1,214KB） | 2024-06-26 22:17:43 |