| 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 | 1,255 | 1,285 | 1,232 | 1,262 | 111,700 | -8 | 99% | 101% | 255% | ▼▼ | 100% | 103% | 110% | 93% | 117% |
| 20240726 | 1,261 | 1,310 | 1,255 | 1,255 | 47,600 | -7 | 99% | 100% | 43% | ▼▼▼ | 103% | 96% | 110% | 92% | 116% |
| 20240729 | 1,268 | 1,307 | 1,227 | 1,304 | 57,300 | 49 | 104% | 103% | 120% | ▲ | 98% | 87% | 107% | 96% | 121% |
| 20240730 | 1,303 | 1,309 | 1,270 | 1,278 | 30,700 | -26 | 98% | 98% | 54% | ▼ | 101% | 80% | 108% | 94% | 117% |
| 20240731 | 1,292 | 1,308 | 1,252 | 1,302 | 81,600 | 24 | 102% | 101% | 266% | ▲ | 94% | 81% | 108% | 96% | 116% |
| 20240801 | 1,288 | 1,290 | 1,179 | 1,214 | 104,800 | -88 | 93% | 94% | 128% | ▼ | 103% | 95% | 127% | 89% | 103% |
| 20240802 | 1,094 | 1,169 | 1,080 | 1,128 | 155,500 | -86 | 93% | 103% | 148% | ▼▼ | 95% | 105% | 138% | 83% | 100% |
| 20240805 | 1,012 | 1,058 | 850 | 963 | 246,400 | -165 | 85% | 95% | 158% | ▼▼▼ | 98% | 104% | 133% | 71% | 100% |
| 20240806 | 1,050 | 1,111 | 1,018 | 1,029 | 91,300 | 66 | 107% | 98% | 37% | ▲ | 105% | 114% | 141% | 76% | 107% |
| 20240807 | 985 | 1,083 | 971 | 1,038 | 86,400 | 9 | 101% | 105% | 95% | ▲▲ | 102% | 110% | 135% | 76% | 108% |
| 20240808 | 1,017 | 1,071 | 992 | 1,035 | 79,100 | -3 | 100% | 102% | 92% | ▼ | 100% | 117% | 136% | 76% | 107% |
| 20240809 | 1,064 | 1,081 | 1,025 | 1,059 | 33,000 | 24 | 102% | 100% | 42% | ▲ | 103% | 118% | 136% | 78% | 110% |
| 20240813 | 1,058 | 1,088 | 1,029 | 1,088 | 50,500 | 29 | 103% | 103% | 153% | ▲▲ | 104% | 122% | 134% | 80% | 113% |
| 20240814 | 1,075 | 1,140 | 1,050 | 1,120 | 96,300 | 32 | 103% | 104% | 191% | ▲▲▲ | 109% | 127% | 140% | 83% | 116% |
| 20240815 | 1,030 | 1,139 | 1,016 | 1,120 | 105,600 | 0 | 100% | 109% | 110% | -- | 102% | 114% | 122% | 85% | 116% |
| 20240816 | 1,222 | 1,320 | 1,184 | 1,250 | 250,700 | 130 | 112% | 102% | 237% | ▲ | 95% | 106% | 114% | 96% | 130% |
| 20240819 | 1,313 | 1,318 | 1,228 | 1,250 | 130,100 | 0 | 100% | 95% | 52% | -- | 104% | 107% | 118% | 96% | 130% |
| 20240820 | 1,263 | 1,309 | 1,246 | 1,309 | 83,800 | 59 | 105% | 104% | 64% | ▲ | 99% | 109% | 118% | 100% | 136% |
| 20240821 | 1,260 | 1,300 | 1,237 | 1,245 | 70,100 | -64 | 95% | 99% | 84% | ▼ | 111% | 109% | 119% | 95% | 129% |
| 20240822 | 1,257 | 1,434 | 1,250 | 1,392 | 273,600 | 147 | 112% | 111% | 390% | ▲ | 97% | 100% | 109% | 100% | 145% |
| 20240823 | 1,371 | 1,371 | 1,296 | 1,328 | 101,800 | -64 | 95% | 97% | 37% | ▼ | 104% | 104% | 115% | 95% | 138% |
| 20240826 | 1,298 | 1,359 | 1,292 | 1,347 | 55,000 | 19 | 101% | 104% | 54% | ▲ | 100% | 98% | 108% | 97% | 140% |
| 20240827 | 1,377 | 1,427 | 1,362 | 1,373 | 106,600 | 26 | 102% | 100% | 194% | ▲▲ | 98% | 97% | 107% | 99% | 143% |
| 20240828 | 1,397 | 1,415 | 1,345 | 1,372 | 76,100 | -1 | 100% | 98% | 71% | ▼ | 103% | 105% | 116% | 99% | 142% |
| 20240829 | 1,282 | 1,331 | 1,282 | 1,324 | 90,900 | -48 | 97% | 103% | 119% | ▼▼ | 102% | 100% | 105% | 95% | 137% |
| 20240830 | 1,326 | 1,362 | 1,321 | 1,354 | 31,100 | 30 | 102% | 102% | 34% | ▲ | 100% | 107% | 101% | 97% | 141% |
| 20240902 | 1,342 | 1,344 | 1,311 | 1,338 | 46,200 | -16 | 99% | 100% | 149% | ▼ | 103% | 109% | 103% | 96% | 139% |
| 20240903 | 1,317 | 1,359 | 1,300 | 1,350 | 59,700 | 12 | 101% | 103% | 129% | ▲ | 101% | 109% | 104% | 97% | 131% |
| 20240904 | 1,300 | 1,340 | 1,296 | 1,310 | 103,800 | -40 | 97% | 101% | 174% | ▼ | 104% | 111% | 104% | 94% | 127% |
| 20240905 | 1,280 | 1,332 | 1,275 | 1,332 | 54,000 | 22 | 102% | 104% | 52% | ▲ | 107% | 111% | 93% | 96% | 129% |
| 20240906 | 1,343 | 1,442 | 1,320 | 1,442 | 131,800 | 110 | 108% | 107% | 244% | ▲▲ | 98% | 106% | 88% | 100% | 136% |
| 20240909 | 1,412 | 1,475 | 1,367 | 1,380 | 144,800 | -62 | 96% | 98% | 110% | ▼ | 103% | 101% | 90% | 96% | 127% |
| 20240910 | 1,380 | 1,440 | 1,380 | 1,422 | 47,200 | 42 | 103% | 103% | 33% | ▲ | 98% | 92% | 89% | 99% | 127% |
| 20240911 | 1,404 | 1,438 | 1,347 | 1,376 | 52,800 | -46 | 97% | 98% | 112% | ▼ | 108% | 97% | 90% | 95% | 123% |
| 20240912 | 1,386 | 1,499 | 1,386 | 1,491 | 175,100 | 115 | 108% | 108% | 332% | ▲ | 95% | 92% | 85% | 100% | 120% |
| 20240913 | 1,470 | 1,487 | 1,381 | 1,390 | 91,400 | -101 | 93% | 95% | 52% | ▼ | 93% | 95% | 89% | 93% | 112% |
| 20240917 | 1,393 | 1,402 | 1,265 | 1,293 | 99,200 | -97 | 93% | 93% | 109% | ▼▼ | 98% | 90% | 95% | 87% | 104% |
| 20240918 | 1,307 | 1,331 | 1,253 | 1,281 | 46,500 | -12 | 99% | 98% | 47% | ▼▼▼ | 103% | 85% | 95% | 86% | 103% |
| 20240919 | 1,306 | 1,371 | 1,283 | 1,351 | 64,200 | 70 | 105% | 103% | 138% | ▲ | 98% | 86% | 92% | 91% | 105% |
| 20240920 | 1,356 | 1,394 | 1,324 | 1,329 | 96,000 | -22 | 98% | 98% | 150% | ▼ | 90% | 90% | 91% | 89% | 104% |
| 20240924 | 1,300 | 1,300 | 1,172 | 1,172 | 385,100 | -157 | 88% | 90% | 401% | ▼▼ | 99% | 104% | 106% | 79% | 100% |
| 20240925 | 1,112 | 1,129 | 1,065 | 1,106 | 494,000 | -66 | 94% | 99% | 128% | ▼▼▼ | 97% | 105% | 106% | 74% | 100% |
| 20240926 | 1,118 | 1,135 | 1,087 | 1,089 | 266,700 | -17 | 98% | 97% | 54% | ▼▼▼▼ | 105% | 105% | 106% | 73% | 100% |
| 20240927 | 1,115 | 1,184 | 1,101 | 1,172 | 293,600 | 83 | 108% | 105% | 110% | ▲ | 103% | 105% | 105% | 79% | 108% |
| 20240930 | 1,115 | 1,210 | 1,115 | 1,149 | 157,600 | -23 | 98% | 103% | 54% | ▼ | 101% | 109% | 103% | 77% | 106% |
| 20241001 | 1,138 | 1,250 | 1,138 | 1,151 | 129,800 | 2 | 100% | 101% | 82% | ▲ | 99% | 106% | 98% | 77% | 106% |
| 20241002 | 1,181 | 1,195 | 1,156 | 1,174 | 76,800 | 23 | 102% | 99% | 59% | ▲▲ | 102% | 101% | 101% | 79% | 108% |
| 20241003 | 1,150 | 1,200 | 1,150 | 1,175 | 75,800 | 1 | 100% | 102% | 99% | ▲▲▲ | 98% | 98% | 98% | 79% | 108% |
| 20241004 | 1,183 | 1,209 | 1,145 | 1,162 | 87,800 | -13 | 99% | 98% | 116% | ▼ | 105% | 99% | 94% | 78% | 107% |
| 20241007 | 1,192 | 1,249 | 1,184 | 1,246 | 135,800 | 84 | 107% | 105% | 155% | ▲ | 95% | 97% | 0% | 84% | 114% |
| 20241008 | 1,220 | 1,225 | 1,133 | 1,154 | 158,500 | -92 | 93% | 95% | 117% | ▼ | 101% | 102% | 0% | 77% | 106% |
| 20241009 | 1,148 | 1,160 | 1,141 | 1,157 | 59,500 | 3 | 100% | 101% | 38% | ▲ | 100% | 101% | 0% | 78% | 106% |
| 20241010 | 1,160 | 1,179 | 1,149 | 1,159 | 69,600 | 2 | 100% | 100% | 117% | ▲▲ | 101% | 98% | 0% | 78% | 106% |
| 20241011 | 1,174 | 1,197 | 1,164 | 1,180 | 70,100 | 21 | 102% | 101% | 101% | ▲▲▲ | 99% | 98% | 0% | 79% | 108% |
| 20241015 | 1,180 | 1,193 | 1,157 | 1,172 | 34,100 | -8 | 99% | 99% | 49% | ▼ | 102% | 101% | 0% | 84% | 108% |
| 20241016 | 1,151 | 1,176 | 1,148 | 1,170 | 31,800 | -2 | 100% | 102% | 93% | ▼▼ | 99% | 96% | 0% | 87% | 107% |
| 20241017 | 1,167 | 1,180 | 1,149 | 1,155 | 39,800 | -15 | 99% | 99% | 125% | ▼▼▼ | 98% | 0% | 0% | 85% | 106% |
| 20241018 | 1,171 | 1,171 | 1,141 | 1,147 | 22,900 | -8 | 99% | 98% | 58% | ▼▼▼▼ | 101% | 0% | 0% | 85% | 105% |
| 20241021 | 1,147 | 1,163 | 1,143 | 1,160 | 24,400 | 13 | 101% | 101% | 107% | ▲ | 99% | 0% | 0% | 87% | 107% |
| 20241022 | 1,133 | 1,150 | 1,089 | 1,121 | 159,600 | -39 | 97% | 99% | 654% | ▼ | % | % | % | 90% | 103% |
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 | 1,116,300 | 0 | 950,700 | 0 | 165,600 |
| 2024-10-11 | 0 | 1,117,400 | 0 | 947,800 | 0 | 169,600 |
| 2024-10-04 | 0 | 1,120,100 | 0 | 952,700 | 0 | 167,400 |
| 2024-09-27 | 0 | 1,129,300 | 0 | 954,800 | 0 | 174,500 |
| 2024-09-20 | 21,700 | 955,200 | 21,700 | 888,000 | 0 | 67,200 |
| 2024-09-13 | 0 | 942,200 | 0 | 888,300 | 0 | 53,900 |
| 2024-09-06 | 1,000 | 930,600 | 1,000 | 879,600 | 0 | 51,000 |
| 2024-08-30 | 700 | 939,200 | 700 | 867,700 | 0 | 71,500 |
| 2024-08-23 | 0 | 941,300 | 0 | 866,700 | 0 | 74,600 |
| 2024-08-16 | 2,600 | 912,700 | 2,600 | 843,000 | 0 | 69,700 |
| 2024-08-09 | 0 | 863,200 | 0 | 802,700 | 0 | 60,500 |
| 2024-08-02 | 0 | 912,800 | 0 | 845,400 | 0 | 67,400 |
| 2024-07-26 | 0 | 932,400 | 0 | 815,300 | 0 | 117,100 |
| 2024-07-19 | 0 | 932,100 | 0 | 844,700 | 0 | 87,400 |
| 2024-07-12 | 0 | 945,700 | 0 | 846,900 | 0 | 98,800 |
| 2024-07-05 | 0 | 958,500 | 0 | 841,600 | 0 | 116,900 |
| 2024-06-28 | 0 | 963,900 | 0 | 845,100 | 0 | 118,800 |
| 2024-06-21 | 0 | 956,800 | 0 | 822,600 | 0 | 134,200 |
| 2024-06-14 | 400 | 981,300 | 400 | 839,400 | 0 | 141,900 |
| 2024-06-07 | 300 | 994,800 | 300 | 849,200 | 0 | 145,600 |
| 2024-05-31 | 0 | 1,032,900 | 0 | 854,700 | 0 | 178,200 |
| 2024-05-24 | 0 | 1,051,000 | 0 | 873,000 | 0 | 178,000 |
| 2024-05-17 | 0 | 1,047,200 | 0 | 864,700 | 0 | 182,500 |
| 2024-05-10 | 0 | 1,074,500 | 0 | 859,500 | 0 | 215,000 |
| 2024-05-02 | 0 | 985,700 | 0 | 839,100 | 0 | 146,600 |
| 2024-04-26 | 0 | 999,900 | 0 | 819,200 | 0 | 180,700 |
| 2024-04-19 | 0 | 977,200 | 0 | 803,000 | 0 | 174,200 |
| 2024-04-12 | 0 | 993,500 | 0 | 731,400 | 0 | 262,100 |
| 2024-04-05 | 0 | 856,300 | 0 | 620,500 | 0 | 235,800 |
| 2024-03-29 | 0 | 755,600 | 0 | 484,000 | 0 | 271,600 |
| 2024-03-22 | 0 | 596,300 | 0 | 403,500 | 0 | 192,800 |
| 2024-03-15 | 0 | 606,500 | 0 | 398,500 | 0 | 208,000 |
| 2024-03-08 | 0 | 614,800 | 0 | 389,000 | 0 | 225,800 |
| 2024-03-01 | 0 | 593,000 | 0 | 353,600 | 0 | 239,400 |
| 2024-02-22 | 0 | 584,200 | 0 | 336,800 | 0 | 247,400 |
| 2024-02-16 | 0 | 493,500 | 0 | 327,300 | 0 | 166,200 |
| 2024-02-09 | 0 | 450,500 | 0 | 274,200 | 0 | 176,300 |
| 2024-02-02 | 0 | 423,200 | 0 | 234,500 | 0 | 188,700 |
| 2024-01-26 | 0 | 416,700 | 0 | 219,400 | 0 | 197,300 |
| 2024-01-19 | 0 | 367,100 | 0 | 169,700 | 0 | 197,400 |
| 2024-01-12 | 0 | 319,000 | 0 | 130,600 | 0 | 188,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 92,900 | 0.55% | ▲ | 1,220 | 1,225 | 1,133 | 1,154 | 158,500 | |
| 2024-09-27 | Nomura International plc | 59,800 | 0.35% | ▼ | -24,700 | 1,115 | 1,184 | 1,101 | 1,172 | 293,600 |
| 2024-09-26 | Nomura International plc | 84,500 | 0.50% | ▲ | 1,118 | 1,135 | 1,087 | 1,089 | 266,700 | |
| 2024-09-04 | Nomura International plc | 82,300 | 0.49% | ▼ | -5,100 | 1,300 | 1,340 | 1,296 | 1,310 | 103,800 |
| 2024-08-23 | Nomura International plc | 87,400 | 0.52% | ▲ | 8,000 | 1,371 | 1,371 | 1,296 | 1,328 | 101,800 |
| 2024-08-16 | Nomura International plc | 79,400 | 0.47% | ▼ | -6,700 | 1,222 | 1,320 | 1,184 | 1,250 | 250,700 |
| 2024-07-31 | Nomura International plc | 86,100 | 0.51% | ▲ | 5,100 | 1,292 | 1,308 | 1,252 | 1,302 | 81,600 |
| 2024-07-12 | Nomura International plc | 81,000 | 0.48% | ▼ | -5,000 | 1,239 | 1,323 | 1,239 | 1,307 | 224,100 |
| 2024-07-10 | Nomura International plc | 86,000 | 0.51% | ▲ | 1,268 | 1,300 | 1,236 | 1,236 | 80,300 | |
| 2024-06-07 | XTX Markets Pte Ltd | 75,300 | 0.45% | ▼ | -20,800 | 913 | 1,006 | 904 | 1,006 | 253,400 |
| 2024-06-05 | XTX Markets Pte Ltd | 96,100 | 0.57% | ▼ | -19,400 | 870 | 933 | 861 | 911 | 194,800 |
| 2024-05-31 | XTX Markets Pte Ltd | 115,500 | 0.69% | ▼ | -9,300 | 815 | 815 | 796 | 797 | 52,800 |
| 2024-05-29 | XTX Markets Pte Ltd | 124,800 | 0.74% | ▲ | 798 | 816 | 788 | 811 | 208,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | Ｇ－ネットスターズ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－ネットスターズ | Finext Limitedとの合弁会社（持分法適用会社）の設立に関するお知らせ |
| 20240806 | 12:20 | Ｇ－ネットスターズ | 営業外収益（補助金収入）の計上に関するお知らせ |
| 20240229 | 15:00 | Ｇ－ネットスターズ | 事業計画及び成長可能性に関する事項について |
| 20240214 | 15:00 | Ｇ－ネットスターズ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | Ｇ－ネットスターズ | 特別損失の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHKM | 350 | 2024-10-07 10:24 | （株）ネットスターズ | アセットマネジメントＯｎｅ株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5590 | 1 | NETSTARS | 2024-10-23 06:23:33 |
| 5590 | 2 | 免責事項 ｜ NETSTARS | 2024-06-18 23:38:54 |
| 5590 | 2 | 電子公告 ｜ NETSTARS | 2024-06-18 23:38:52 |
| 5590 | 2 | IR お問い合わせ ｜ NETSTARS | 2024-06-18 23:38:51 |
| 5590 | 2 | IRカレンダー ｜ NETSTARS | 2024-06-18 23:38:50 |
| 5590 | 2 | 財務ハイライト ｜ NETSTARS | 2024-06-18 23:38:49 |
| 5590 | 2 | ディスクロージャーポリシー ｜ NETSTARS | 2024-06-18 23:38:47 |
| 5590 | 2 | コーポレート・ガバナンス ｜ NETSTARS | 2024-06-18 23:38:46 |
| 5590 | 2 | 株主･投資家の皆様へ ｜ NETSTARS | 2024-06-18 23:38:45 |
| 5590 | 2 | 株主総会 ｜ NETSTARS | 2024-06-18 23:38:43 |