| 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 | 1,355 | 1,355 | 1,334 | 1,336 | 1,600 | -21 | 98% | 99% | 94% | ▼ | 101% | 101% | 104% | 98% | 101% |
| 20250311 | 1,336 | 1,349 | 1,330 | 1,349 | 1,400 | 13 | 101% | 101% | 88% | ▲ | 101% | 102% | 105% | 99% | 102% |
| 20250312 | 1,329 | 1,353 | 1,329 | 1,337 | 2,200 | -12 | 99% | 101% | 157% | ▼ | 101% | 102% | 103% | 98% | 101% |
| 20250313 | 1,349 | 1,361 | 1,346 | 1,361 | 1,300 | 24 | 102% | 101% | 59% | ▲ | 99% | 102% | 102% | 100% | 103% |
| 20250314 | 1,357 | 1,360 | 1,345 | 1,350 | 1,500 | -11 | 99% | 99% | 115% | ▼ | 99% | 102% | 101% | 99% | 102% |
| 20250317 | 1,364 | 1,365 | 1,352 | 1,356 | 1,500 | 6 | 100% | 99% | 100% | ▲ | 100% | 103% | 102% | 99% | 101% |
| 20250318 | 1,351 | 1,377 | 1,350 | 1,357 | 2,100 | 1 | 100% | 100% | 140% | ▲▲ | 101% | 102% | 100% | 100% | 102% |
| 20250319 | 1,363 | 1,377 | 1,362 | 1,374 | 1,300 | 17 | 101% | 101% | 62% | ▲▲▲ | 100% | 101% | 100% | 100% | 103% |
| 20250321 | 1,374 | 1,379 | 1,364 | 1,378 | 1,300 | 4 | 100% | 100% | 100% | ▲▲▲▲ | 101% | 101% | 99% | 100% | 103% |
| 20250324 | 1,380 | 1,389 | 1,365 | 1,389 | 900 | 11 | 101% | 101% | 69% | ▲▲▲▲▲ | 98% | 98% | 98% | 100% | 104% |
| 20250325 | 1,392 | 1,396 | 1,366 | 1,366 | 1,500 | -23 | 98% | 98% | 167% | ▼ | 101% | 100% | 100% | 98% | 102% |
| 20250326 | 1,374 | 1,390 | 1,369 | 1,389 | 800 | 23 | 102% | 101% | 53% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20250327 | 1,385 | 1,389 | 1,373 | 1,389 | 700 | 0 | 100% | 100% | 88% | -- | 100% | 101% | 99% | 100% | 104% |
| 20250328 | 1,367 | 1,378 | 1,342 | 1,365 | 2,500 | -24 | 98% | 100% | 357% | ▼ | 102% | 101% | 102% | 98% | 102% |
| 20250331 | 1,335 | 1,367 | 1,335 | 1,367 | 2,800 | 2 | 100% | 102% | 112% | ▲ | 99% | 98% | 98% | 98% | 102% |
| 20250401 | 1,387 | 1,391 | 1,353 | 1,375 | 3,000 | 8 | 101% | 99% | 107% | ▲▲ | 99% | 97% | 97% | 99% | 103% |
| 20250402 | 1,399 | 1,399 | 1,359 | 1,384 | 3,000 | 9 | 101% | 99% | 100% | ▲▲▲ | 101% | 102% | 101% | 100% | 104% |
| 20250403 | 1,344 | 1,378 | 1,344 | 1,352 | 1,000 | -32 | 98% | 101% | 33% | ▼ | 100% | 101% | 100% | 97% | 101% |
| 20250404 | 1,352 | 1,395 | 1,333 | 1,350 | 5,800 | -2 | 100% | 100% | 580% | ▼▼ | 103% | 103% | 102% | 97% | 101% |
| 20250408 | 1,325 | 1,367 | 1,306 | 1,364 | 2,000 | 14 | 101% | 103% | 34% | ▲ | 105% | 104% | 104% | 98% | 102% |
| 20250409 | 1,304 | 1,364 | 1,304 | 1,364 | 2,900 | 0 | 100% | 105% | 145% | -- | 100% | 99% | 99% | 98% | 102% |
| 20250410 | 1,369 | 1,369 | 1,312 | 1,367 | 800 | 3 | 100% | 100% | 28% | ▲ | 100% | 99% | 99% | 98% | 102% |
| 20250411 | 1,370 | 1,370 | 1,369 | 1,369 | 200 | 2 | 100% | 100% | 25% | ▲▲ | 101% | 101% | 101% | 99% | 101% |
| 20250414 | 1,339 | 1,381 | 1,321 | 1,355 | 600 | -14 | 99% | 101% | 300% | ▼ | 99% | 101% | 101% | 98% | 100% |
| 20250415 | 1,349 | 1,349 | 1,325 | 1,336 | 1,600 | -19 | 99% | 99% | 267% | ▼▼ | 101% | 101% | 102% | 96% | 100% |
| 20250416 | 1,336 | 1,350 | 1,324 | 1,349 | 3,500 | 13 | 101% | 101% | 219% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20250417 | 1,348 | 1,351 | 1,336 | 1,351 | 500 | 2 | 100% | 100% | 14% | ▲▲ | 103% | 101% | 102% | 97% | 101% |
| 20250418 | 1,325 | 1,369 | 1,325 | 1,359 | 4,000 | 8 | 101% | 103% | 800% | ▲▲▲ | 101% | 100% | 102% | 98% | 102% |
| 20250421 | 1,334 | 1,355 | 1,334 | 1,347 | 9,900 | -12 | 99% | 101% | 248% | ▼ | 100% | 97% | 101% | 97% | 101% |
| 20250422 | 1,347 | 1,350 | 1,333 | 1,348 | 3,200 | 1 | 100% | 100% | 32% | ▲ | 100% | 98% | 100% | 97% | 101% |
| 20250423 | 1,338 | 1,345 | 1,332 | 1,339 | 3,000 | -9 | 99% | 100% | 94% | ▼ | 99% | 98% | 99% | 96% | 100% |
| 20250424 | 1,339 | 1,339 | 1,328 | 1,329 | 3,000 | -10 | 99% | 99% | 100% | ▼▼ | 98% | 98% | 98% | 96% | 100% |
| 20250425 | 1,329 | 1,395 | 1,300 | 1,300 | 28,200 | -29 | 98% | 98% | 940% | ▼▼▼ | 99% | 99% | 99% | 94% | 100% |
| 20250428 | 1,313 | 1,313 | 1,298 | 1,306 | 3,300 | 6 | 100% | 99% | 12% | ▲ | 100% | 103% | 100% | 94% | 100% |
| 20250430 | 1,307 | 1,309 | 1,300 | 1,307 | 6,300 | 1 | 100% | 100% | 191% | ▲▲ | 99% | 103% | 99% | 94% | 101% |
| 20250501 | 1,317 | 1,317 | 1,298 | 1,306 | 4,200 | -1 | 100% | 99% | 67% | ▼ | 99% | 104% | 100% | 94% | 100% |
| 20250502 | 1,306 | 1,318 | 1,297 | 1,297 | 4,000 | -9 | 99% | 99% | 95% | ▼▼ | 100% | 104% | 101% | 95% | 100% |
| 20250507 | 1,295 | 1,300 | 1,292 | 1,300 | 2,000 | 3 | 100% | 100% | 50% | ▲ | 101% | 100% | 103% | 95% | 100% |
| 20250508 | 1,330 | 1,389 | 1,330 | 1,346 | 16,500 | 46 | 104% | 101% | 825% | ▲▲ | 99% | 96% | 101% | 98% | 104% |
| 20250509 | 1,368 | 1,374 | 1,331 | 1,358 | 2,600 | 12 | 101% | 99% | 16% | ▲▲▲ | 99% | 96% | 101% | 99% | 105% |
| 20250512 | 1,358 | 1,363 | 1,331 | 1,342 | 2,700 | -16 | 99% | 99% | 104% | ▼ | 98% | 96% | 102% | 98% | 103% |
| 20250513 | 1,350 | 1,350 | 1,314 | 1,328 | 2,500 | -14 | 99% | 98% | 93% | ▼▼ | 99% | 98% | 104% | 97% | 102% |
| 20250514 | 1,325 | 1,339 | 1,301 | 1,307 | 3,500 | -21 | 98% | 99% | 140% | ▼▼▼ | 99% | 99% | 105% | 96% | 101% |
| 20250515 | 1,308 | 1,314 | 1,299 | 1,299 | 3,100 | -8 | 99% | 99% | 89% | ▼▼▼▼ | 100% | 100% | 106% | 96% | 100% |
| 20250516 | 1,299 | 1,303 | 1,296 | 1,297 | 1,300 | -2 | 100% | 100% | 42% | ▼▼▼▼▼ | 100% | 100% | 106% | 95% | 100% |
| 20250519 | 1,300 | 1,306 | 1,290 | 1,298 | 6,100 | 1 | 100% | 100% | 469% | ▲ | 100% | 100% | 106% | 96% | 100% |
| 20250520 | 1,297 | 1,305 | 1,295 | 1,295 | 2,700 | -3 | 100% | 100% | 44% | ▼ | 100% | 100% | 106% | 95% | 100% |
| 20250521 | 1,300 | 1,303 | 1,295 | 1,296 | 2,200 | 1 | 100% | 100% | 81% | ▲ | 101% | 100% | 106% | 95% | 100% |
| 20250522 | 1,297 | 1,305 | 1,290 | 1,305 | 1,200 | 9 | 101% | 101% | 55% | ▲▲ | 99% | 99% | 105% | 96% | 101% |
| 20250523 | 1,305 | 1,305 | 1,295 | 1,297 | 900 | -8 | 99% | 99% | 75% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20250526 | 1,297 | 1,299 | 1,290 | 1,298 | 2,400 | 1 | 100% | 100% | 267% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20250527 | 1,293 | 1,297 | 1,288 | 1,295 | 2,200 | -3 | 100% | 100% | 92% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20250528 | 1,293 | 1,293 | 1,283 | 1,289 | 4,700 | -6 | 100% | 100% | 214% | ▼▼ | 99% | 106% | 0% | 95% | 100% |
| 20250529 | 1,294 | 1,294 | 1,282 | 1,284 | 2,200 | -5 | 100% | 99% | 47% | ▼▼▼ | 100% | 107% | 0% | 95% | 100% |
| 20250530 | 1,283 | 1,294 | 1,281 | 1,289 | 2,500 | 5 | 100% | 100% | 114% | ▲ | 100% | 106% | 0% | 95% | 100% |
| 20250602 | 1,295 | 1,296 | 1,286 | 1,292 | 2,300 | 3 | 100% | 100% | 92% | ▲▲ | 100% | 106% | 0% | 95% | 101% |
| 20250603 | 1,293 | 1,300 | 1,285 | 1,298 | 2,000 | 6 | 100% | 100% | 87% | ▲▲▲ | 105% | 0% | 0% | 96% | 101% |
| 20250604 | 1,309 | 1,521 | 1,309 | 1,376 | 55,700 | 78 | 106% | 105% | 2785% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 107% |
| 20250605 | 1,360 | 1,394 | 1,352 | 1,372 | 10,000 | -4 | 100% | 101% | 18% | ▼ | 99% | 0% | 0% | 100% | 107% |
| 20250606 | 1,376 | 1,376 | 1,355 | 1,366 | 1,300 | -6 | 100% | 99% | 13% | ▼▼ | % | % | % | 99% | 106% |
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 | 9,400 | 0 | 7,600 | 0 | 1,800 |
| 2025-05-23 | 0 | 9,900 | 0 | 7,400 | 0 | 2,500 |
| 2025-05-16 | 0 | 9,700 | 0 | 7,200 | 0 | 2,500 |
| 2025-05-09 | 0 | 9,200 | 0 | 6,700 | 0 | 2,500 |
| 2025-05-02 | 0 | 9,000 | 0 | 6,700 | 0 | 2,300 |
| 2025-04-25 | 0 | 9,000 | 0 | 7,100 | 0 | 1,900 |
| 2025-04-18 | 0 | 7,200 | 0 | 6,200 | 0 | 1,000 |
| 2025-04-11 | 0 | 7,000 | 0 | 6,200 | 0 | 800 |
| 2025-04-04 | 0 | 7,100 | 0 | 6,200 | 0 | 900 |
| 2025-03-28 | 0 | 8,800 | 0 | 7,000 | 0 | 1,800 |
| 2025-03-21 | 0 | 9,000 | 0 | 7,000 | 0 | 2,000 |
| 2025-03-14 | 0 | 9,300 | 0 | 7,200 | 0 | 2,100 |
| 2025-03-07 | 0 | 9,700 | 0 | 7,200 | 0 | 2,500 |
| 2025-02-28 | 0 | 9,700 | 0 | 7,200 | 0 | 2,500 |
| 2025-02-21 | 0 | 10,700 | 0 | 7,200 | 0 | 3,500 |
| 2025-02-14 | 0 | 11,100 | 0 | 7,100 | 0 | 4,000 |
| 2025-02-07 | 0 | 12,400 | 0 | 7,100 | 0 | 5,300 |
| 2025-01-31 | 0 | 13,800 | 0 | 7,100 | 0 | 6,700 |
| 2025-01-24 | 0 | 7,300 | 0 | 6,000 | 0 | 1,300 |
| 2025-01-17 | 0 | 7,300 | 0 | 6,000 | 0 | 1,300 |
| 2025-01-10 | 0 | 7,200 | 0 | 6,100 | 0 | 1,100 |
| 2024-12-27 | 0 | 6,500 | 0 | 6,000 | 0 | 500 |
| 2024-12-20 | 0 | 6,400 | 0 | 6,000 | 0 | 400 |
| 2024-12-13 | 0 | 6,500 | 0 | 6,000 | 0 | 500 |
| 2024-12-06 | 0 | 6,500 | 0 | 6,100 | 0 | 400 |
| 2024-11-29 | 0 | 6,700 | 0 | 6,300 | 0 | 400 |
| 2024-11-22 | 0 | 6,900 | 0 | 6,300 | 0 | 600 |
| 2024-11-15 | 0 | 7,100 | 0 | 6,400 | 0 | 700 |
| 2024-11-08 | 0 | 7,000 | 0 | 6,300 | 0 | 700 |
| 2024-11-01 | 0 | 7,200 | 0 | 6,300 | 0 | 900 |
| 2024-10-25 | 0 | 6,500 | 0 | 6,000 | 0 | 500 |
| 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
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 | 2025-06-07 17:25:19 |
| 4762 | 2 | 第34回定時株主総会招集ご通知（PDF：2,200KB） 「第34回定時株主総会招集ご通知」の一部訂正に関するお知らせ（PDF：82KB） | 2025-06-04 23:31:25 |
| 4762 | 2 | 第34回定時株主総会招集ご通知（PDF：3,025KB） | 2025-06-04 01:31:16 |
| 4762 | 2 | 2025年3月期決算短信〔日本基準〕（非連結）（PDF：313KB） | 2025-04-30 19:30:27 |
| 4762 | 2 | 2025年3月期 第3四半期決算短信〔日本基準〕（非連結）（PDF：234KB） | 2025-01-31 22:30:03 |
| 4762 | 2 | 2025-01-16 15:29:48 | |
| 4762 | 2 | 2024-12-18 20:30:47 | |
| 4762 | 2 | 2025年3月期 中間報告書を掲載しました。（PDF：819KB） | 2024-11-29 20:31:38 |
| 4762 | 2 | 【高松セミナー】12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 | 2024-11-22 20:29:12 |
| 4762 | 2 | 2025年3月期 半期報告書（PDF：277KB） | 2024-11-14 18:31:08 |