| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,119 | 1,131 | 1,111 | 1,130 | 6,400 | 28 | 103% | 101% | 88% | ▲▲▲▲ | 100% | 97% | 100% | 100% | 108% |
| 20240925 | 1,136 | 1,146 | 1,122 | 1,140 | 4,100 | 10 | 101% | 100% | 64% | ▲▲▲▲▲ | 99% | 97% | 99% | 100% | 109% |
| 20240926 | 1,145 | 1,145 | 1,100 | 1,134 | 3,600 | -6 | 99% | 99% | 88% | ▼ | 99% | 97% | 100% | 99% | 108% |
| 20240927 | 1,143 | 1,143 | 1,093 | 1,128 | 7,100 | -6 | 99% | 99% | 197% | ▼▼ | 100% | 99% | 103% | 99% | 107% |
| 20240930 | 1,105 | 1,106 | 1,065 | 1,106 | 3,100 | -22 | 98% | 100% | 44% | ▼▼▼ | 100% | 103% | 104% | 97% | 105% |
| 20241001 | 1,103 | 1,109 | 1,088 | 1,101 | 2,100 | -5 | 100% | 100% | 68% | ▼▼▼▼ | 100% | 104% | 104% | 97% | 105% |
| 20241002 | 1,101 | 1,131 | 1,101 | 1,105 | 1,800 | 4 | 100% | 100% | 86% | ▲ | 99% | 101% | 103% | 97% | 105% |
| 20241003 | 1,110 | 1,113 | 1,090 | 1,097 | 3,200 | -8 | 99% | 99% | 178% | ▼ | 100% | 104% | 105% | 96% | 104% |
| 20241004 | 1,095 | 1,103 | 1,080 | 1,096 | 4,400 | -1 | 100% | 100% | 138% | ▼▼ | 99% | 99% | 100% | 96% | 104% |
| 20241007 | 1,150 | 1,150 | 1,133 | 1,140 | 4,600 | 44 | 104% | 99% | 105% | ▲ | 98% | 99% | 101% | 100% | 109% |
| 20241008 | 1,140 | 1,140 | 1,118 | 1,118 | 2,600 | -22 | 98% | 98% | 57% | ▼ | 99% | 99% | 102% | 98% | 106% |
| 20241009 | 1,140 | 1,145 | 1,118 | 1,124 | 1,500 | 6 | 101% | 99% | 58% | ▲ | 101% | 100% | 103% | 99% | 107% |
| 20241010 | 1,130 | 1,138 | 1,124 | 1,138 | 1,000 | 14 | 101% | 101% | 67% | ▲▲ | 99% | 99% | 102% | 100% | 108% |
| 20241011 | 1,140 | 1,140 | 1,130 | 1,130 | 1,400 | -8 | 99% | 99% | 140% | ▼ | 100% | 101% | 103% | 99% | 108% |
| 20241015 | 1,130 | 1,138 | 1,130 | 1,134 | 1,400 | 4 | 100% | 100% | 100% | ▲ | 101% | 102% | 104% | 99% | 108% |
| 20241016 | 1,116 | 1,130 | 1,076 | 1,130 | 1,800 | -4 | 100% | 101% | 129% | ▼ | 100% | 100% | 103% | 99% | 108% |
| 20241017 | 1,130 | 1,130 | 1,086 | 1,129 | 1,700 | -1 | 100% | 100% | 94% | ▼▼ | 98% | 100% | 103% | 99% | 106% |
| 20241018 | 1,125 | 1,125 | 1,081 | 1,105 | 1,800 | -24 | 98% | 98% | 106% | ▼▼▼ | 101% | 100% | 103% | 97% | 102% |
| 20241021 | 1,127 | 1,143 | 1,123 | 1,138 | 2,200 | 33 | 103% | 101% | 122% | ▲ | 99% | 100% | 102% | 100% | 104% |
| 20241022 | 1,137 | 1,139 | 1,110 | 1,123 | 2,800 | -15 | 99% | 99% | 127% | ▼ | 100% | 102% | 103% | 99% | 102% |
| 20241023 | 1,123 | 1,126 | 1,121 | 1,126 | 900 | 3 | 100% | 100% | 32% | ▲ | 100% | 102% | 100% | 99% | 103% |
| 20241024 | 1,127 | 1,134 | 1,125 | 1,128 | 3,400 | 2 | 100% | 100% | 378% | ▲▲ | 97% | 102% | 100% | 99% | 103% |
| 20241025 | 1,130 | 1,131 | 1,071 | 1,100 | 6,200 | -28 | 98% | 97% | 182% | ▼ | 102% | 103% | 101% | 96% | 100% |
| 20241028 | 1,112 | 1,136 | 1,100 | 1,136 | 2,200 | 36 | 103% | 102% | 35% | ▲ | 100% | 99% | 98% | 100% | 104% |
| 20241029 | 1,145 | 1,146 | 1,143 | 1,144 | 3,700 | 8 | 101% | 100% | 168% | ▲▲ | 99% | 100% | 100% | 100% | 104% |
| 20241030 | 1,144 | 1,146 | 1,100 | 1,127 | 6,600 | -17 | 99% | 99% | 178% | ▼ | 100% | 101% | 100% | 99% | 103% |
| 20241031 | 1,148 | 1,150 | 1,124 | 1,148 | 1,200 | 21 | 102% | 100% | 18% | ▲ | 98% | 101% | 100% | 100% | 105% |
| 20241101 | 1,149 | 1,149 | 1,120 | 1,121 | 900 | -27 | 98% | 98% | 75% | ▼ | 100% | 99% | 101% | 98% | 102% |
| 20241105 | 1,136 | 1,139 | 1,107 | 1,139 | 1,000 | 18 | 102% | 100% | 111% | ▲ | 100% | 99% | 101% | 99% | 104% |
| 20241106 | 1,138 | 1,138 | 1,101 | 1,134 | 1,700 | -5 | 100% | 100% | 170% | ▼ | 100% | 96% | 99% | 99% | 103% |
| 20241107 | 1,164 | 1,164 | 1,139 | 1,159 | 5,900 | 25 | 102% | 100% | 347% | ▲ | 90% | 95% | 99% | 100% | 105% |
| 20241108 | 1,159 | 1,162 | 1,035 | 1,045 | 10,200 | -114 | 90% | 90% | 173% | ▼ | 105% | 102% | 107% | 90% | 100% |
| 20241111 | 1,075 | 1,156 | 1,075 | 1,124 | 9,900 | 79 | 108% | 105% | 97% | ▲ | 102% | 101% | 105% | 97% | 108% |
| 20241112 | 1,094 | 1,117 | 1,094 | 1,117 | 1,900 | -7 | 99% | 102% | 19% | ▼ | 98% | 100% | 103% | 96% | 107% |
| 20241113 | 1,120 | 1,122 | 1,098 | 1,098 | 1,500 | -19 | 98% | 98% | 79% | ▼▼ | 99% | 102% | 104% | 95% | 105% |
| 20241114 | 1,103 | 1,108 | 1,092 | 1,096 | 1,600 | -2 | 100% | 99% | 107% | ▼▼▼ | 100% | 103% | 105% | 95% | 105% |
| 20241115 | 1,096 | 1,110 | 1,081 | 1,101 | 3,000 | 5 | 100% | 100% | 188% | ▲ | 100% | 101% | 104% | 95% | 105% |
| 20241118 | 1,101 | 1,118 | 1,101 | 1,102 | 600 | 1 | 100% | 100% | 20% | ▲▲ | 100% | 99% | 103% | 95% | 105% |
| 20241119 | 1,124 | 1,124 | 1,124 | 1,124 | 100 | 22 | 102% | 100% | 17% | ▲▲▲ | 100% | 100% | 102% | 97% | 108% |
| 20241120 | 1,128 | 1,128 | 1,127 | 1,127 | 1,300 | 3 | 100% | 100% | 1300% | ▲▲▲▲ | 101% | 104% | 105% | 97% | 108% |
| 20241121 | 1,101 | 1,110 | 1,089 | 1,107 | 1,400 | -20 | 98% | 101% | 108% | ▼ | 100% | 103% | 104% | 96% | 106% |
| 20241122 | 1,118 | 1,120 | 1,104 | 1,115 | 900 | 8 | 101% | 100% | 64% | ▲ | 98% | 102% | 103% | 96% | 107% |
| 20241125 | 1,130 | 1,130 | 1,108 | 1,108 | 400 | -7 | 99% | 98% | 44% | ▼ | 100% | 101% | 103% | 96% | 106% |
| 20241126 | 1,127 | 1,127 | 1,105 | 1,123 | 1,000 | 15 | 101% | 100% | 250% | ▲ | 100% | 100% | 102% | 97% | 107% |
| 20241127 | 1,148 | 1,148 | 1,130 | 1,146 | 3,200 | 23 | 102% | 100% | 320% | ▲▲ | 100% | 100% | 101% | 99% | 110% |
| 20241128 | 1,150 | 1,150 | 1,121 | 1,148 | 1,500 | 2 | 100% | 100% | 47% | ▲▲▲ | 100% | 101% | 103% | 99% | 110% |
| 20241129 | 1,135 | 1,137 | 1,124 | 1,137 | 1,500 | -11 | 99% | 100% | 100% | ▼ | 100% | 101% | 102% | 98% | 109% |
| 20241202 | 1,140 | 1,140 | 1,130 | 1,140 | 6,700 | 3 | 100% | 100% | 447% | ▲ | 101% | 101% | 102% | 98% | 109% |
| 20241203 | 1,140 | 1,146 | 1,135 | 1,146 | 1,400 | 6 | 101% | 101% | 21% | ▲▲ | 97% | 99% | 102% | 99% | 110% |
| 20241204 | 1,146 | 1,146 | 1,110 | 1,113 | 2,100 | -33 | 97% | 97% | 150% | ▼ | 99% | 98% | 101% | 96% | 107% |
| 20241205 | 1,160 | 1,170 | 1,135 | 1,143 | 12,300 | 30 | 103% | 99% | 586% | ▲ | 99% | 98% | 101% | 100% | 109% |
| 20241206 | 1,160 | 1,160 | 1,130 | 1,150 | 1,200 | 7 | 101% | 99% | 10% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241209 | 1,140 | 1,140 | 1,130 | 1,140 | 900 | -10 | 99% | 100% | 75% | ▼ | 100% | 102% | 0% | 99% | 104% |
| 20241210 | 1,135 | 1,140 | 1,135 | 1,135 | 800 | -5 | 100% | 100% | 89% | ▼▼ | 100% | 103% | 0% | 99% | 104% |
| 20241211 | 1,121 | 1,130 | 1,121 | 1,122 | 300 | -13 | 99% | 100% | 38% | ▼▼▼ | 102% | 104% | 0% | 98% | 102% |
| 20241212 | 1,115 | 1,141 | 1,115 | 1,135 | 600 | 13 | 101% | 102% | 200% | ▲ | 100% | 102% | 0% | 99% | 103% |
| 20241213 | 1,140 | 1,140 | 1,139 | 1,140 | 2,100 | 5 | 100% | 100% | 350% | ▲▲ | 101% | 102% | 0% | 99% | 103% |
| 20241216 | 1,140 | 1,155 | 1,137 | 1,153 | 4,300 | 13 | 101% | 101% | 205% | ▲▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241217 | 1,153 | 1,155 | 1,150 | 1,154 | 3,200 | 1 | 100% | 100% | 74% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 104% |
| 20241218 | 1,154 | 1,169 | 1,152 | 1,160 | 3,400 | 6 | 101% | 101% | 106% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241219 | 1,160 | 1,165 | 1,138 | 1,162 | 4,400 | 2 | 100% | 100% | 129% | ▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20241220 | 1,180 | 1,180 | 1,160 | 1,166 | 3,000 | 4 | 100% | 99% | 68% | ▲▲▲▲▲▲▲ | % | % | % | 100% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 20,800 | 0 | 17,100 | 0 | 3,700 |
| 2024-12-06 | 0 | 20,800 | 0 | 17,200 | 0 | 3,600 |
| 2024-11-29 | 0 | 21,700 | 0 | 17,500 | 0 | 4,200 |
| 2024-11-22 | 0 | 22,100 | 0 | 18,000 | 0 | 4,100 |
| 2024-11-15 | 0 | 23,000 | 0 | 17,600 | 0 | 5,400 |
| 2024-11-08 | 0 | 24,600 | 0 | 17,500 | 0 | 7,100 |
| 2024-11-01 | 0 | 22,800 | 0 | 17,200 | 0 | 5,600 |
| 2024-10-25 | 0 | 24,100 | 0 | 18,100 | 0 | 6,000 |
| 2024-10-18 | 0 | 26,500 | 0 | 19,900 | 0 | 6,600 |
| 2024-10-11 | 0 | 26,800 | 0 | 20,000 | 0 | 6,800 |
| 2024-10-04 | 0 | 28,200 | 0 | 20,100 | 0 | 8,100 |
| 2024-09-27 | 0 | 30,000 | 0 | 19,600 | 0 | 10,400 |
| 2024-09-20 | 0 | 30,000 | 0 | 19,300 | 0 | 10,700 |
| 2024-09-13 | 0 | 30,400 | 0 | 17,700 | 0 | 12,700 |
| 2024-09-06 | 0 | 32,500 | 0 | 17,200 | 0 | 15,300 |
| 2024-08-30 | 0 | 36,900 | 0 | 17,500 | 0 | 19,400 |
| 2024-08-23 | 0 | 40,700 | 0 | 18,900 | 0 | 21,800 |
| 2024-08-16 | 0 | 38,500 | 0 | 18,600 | 0 | 19,900 |
| 2024-08-09 | 0 | 38,600 | 0 | 17,100 | 0 | 21,500 |
| 2024-08-02 | 0 | 58,000 | 0 | 28,300 | 0 | 29,700 |
| 2024-07-26 | 0 | 63,600 | 0 | 29,900 | 0 | 33,700 |
| 2024-07-19 | 0 | 70,600 | 0 | 28,600 | 0 | 42,000 |
| 2024-07-12 | 0 | 73,500 | 0 | 28,400 | 0 | 45,100 |
| 2024-07-05 | 0 | 74,300 | 0 | 26,800 | 0 | 47,500 |
| 2024-06-28 | 0 | 75,700 | 0 | 26,900 | 0 | 48,800 |
| 2024-06-21 | 0 | 81,300 | 0 | 26,400 | 0 | 54,900 |
| 2024-06-14 | 0 | 90,600 | 0 | 26,200 | 0 | 64,400 |
| 2024-06-07 | 0 | 92,100 | 0 | 26,300 | 0 | 65,800 |
| 2024-05-31 | 0 | 94,900 | 0 | 26,500 | 0 | 68,400 |
| 2024-05-24 | 0 | 97,700 | 0 | 27,200 | 0 | 70,500 |
| 2024-05-17 | 0 | 99,900 | 0 | 26,600 | 0 | 73,300 |
| 2024-05-10 | 100 | 103,200 | 100 | 26,200 | 0 | 77,000 |
| 2024-05-02 | 0 | 102,800 | 0 | 26,100 | 0 | 76,700 |
| 2024-04-26 | 0 | 106,100 | 0 | 26,600 | 0 | 79,500 |
| 2024-04-19 | 0 | 111,700 | 0 | 28,300 | 0 | 83,400 |
| 2024-04-12 | 0 | 112,300 | 0 | 28,000 | 0 | 84,300 |
| 2024-04-05 | 0 | 113,000 | 0 | 28,000 | 0 | 85,000 |
| 2024-03-29 | 0 | 120,200 | 0 | 29,400 | 0 | 90,800 |
| 2024-03-22 | 0 | 123,400 | 0 | 32,000 | 0 | 91,400 |
| 2024-03-15 | 0 | 125,200 | 0 | 33,800 | 0 | 91,400 |
| 2024-03-08 | 0 | 126,500 | 0 | 32,100 | 0 | 94,400 |
| 2024-03-01 | 0 | 128,000 | 0 | 30,600 | 0 | 97,400 |
| 2024-02-22 | 0 | 130,900 | 0 | 31,000 | 0 | 99,900 |
| 2024-02-16 | 0 | 128,300 | 0 | 26,200 | 0 | 102,100 |
| 2024-02-09 | 0 | 152,100 | 0 | 20,700 | 0 | 131,400 |
| 2024-02-02 | 0 | 121,700 | 0 | 22,300 | 0 | 99,400 |
| 2024-01-26 | 0 | 125,800 | 0 | 22,200 | 0 | 103,600 |
| 2024-01-19 | 0 | 129,500 | 0 | 20,900 | 0 | 108,600 |
| 2024-01-12 | 0 | 127,500 | 0 | 17,300 | 0 | 110,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-02 | UBS AG | 14,700 | 0.48% | ▼ | -3,500 | 1,025 | 1,045 | 995 | 995 | 12,900 |
| 2024-07-26 | UBS AG | 18,200 | 0.59% | ▼ | -700 | 1,020 | 1,035 | 1,020 | 1,028 | 4,300 |
| 2024-07-24 | UBS AG | 18,900 | 0.62% | ▲ | 1,800 | 1,030 | 1,031 | 1,025 | 1,025 | 5,900 |
| 2024-07-05 | UBS AG | 17,100 | 0.56% | ▼ | -4,000 | 1,069 | 1,069 | 1,053 | 1,056 | 3,800 |
| 2024-06-14 | UBS AG | 21,100 | 0.69% | ▼ | -3,100 | 1,101 | 1,137 | 1,095 | 1,118 | 3,800 |
| 2024-05-20 | UBS AG | 24,200 | 0.79% | ▼ | -800 | 1,139 | 1,145 | 1,105 | 1,127 | 3,500 |
| 2024-04-19 | UBS AG | 25,000 | 0.82% | ▲ | 1,300 | 1,127 | 1,127 | 1,067 | 1,087 | 11,400 |
| 2024-03-28 | UBS AG | 23,700 | 0.77% | ▲ | 3,100 | 1,367 | 1,380 | 1,307 | 1,332 | 38,200 |
| 2024-03-27 | UBS AG | 20,600 | 0.67% | ▲ | 3,000 | 1,283 | 1,368 | 1,230 | 1,367 | 94,600 |
| 2024-03-22 | UBS AG | 17,600 | 0.57% | ▼ | -2,700 | 1,189 | 1,222 | 1,179 | 1,210 | 18,800 |
| 2024-03-12 | UBS AG | 20,300 | 0.66% | ▼ | -2,600 | 1,110 | 1,149 | 1,080 | 1,120 | 17,700 |
| 2024-03-07 | Barclays Capital Securities Ltd | 14,600 | 0.47% | ▼ | -1,400 | 1,234 | 1,234 | 1,170 | 1,178 | 14,400 |
| 2024-03-06 | UBS AG | 22,900 | 0.75% | ▼ | -3,800 | 1,161 | 1,224 | 1,153 | 1,219 | 24,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:00 | Ｇ－エスネット | 配当予想に関するお知らせ |
| 20241108 | 15:00 | Ｇ－エスネット | 通期業績予想の修正に関するお知らせ |
| 20241108 | 15:00 | Ｇ－エスネット | 2024年12月期第３四半期決算説明資料 |
| 20241108 | 15:00 | Ｇ－エスネット | 2024年12月期第3四半期決算短信〔日本基準〕（連結） |
| 20241105 | 11:00 | Ｇ－エスネット | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241031 | 10:00 | Ｇ－エスネット | 投資有価証券の売却に伴う特別利益の計上に関するお知らせ |
| 20241003 | 10:00 | Ｇ－エスネット | 自己株式の取得状況に関するお知らせ |
| 20240913 | 11:00 | Ｇ－エスネット | 自己株式の取得状況に関するお知らせ |
| 20240828 | 14:00 | Ｇ－エスネット | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240614 | 11:30 | Ｇ－エスネット | 当社事業の一部譲渡及び特別利益の計上に関するお知らせ |
| 20240530 | 15:00 | Ｇ－エスネット | 当社社員に対する譲渡制限付株式（RS）としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20240329 | 14:00 | Ｇ－エスネット | （訂正・数値データ訂正） 「2023年12月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240329 | 14:00 | Ｇ－エスネット | （訂正）「事業計画及び成長可能性に関する事項」の一部訂正について |
| 20240219 | 14:30 | Ｇ－エスネット | 事業計画及び成長可能性に関する事項 |
| 20240219 | 14:30 | Ｇ－エスネット | 剰余金の配当に関するお知らせ |
| 20240209 | 14:00 | Ｇ－エスネット | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240209 | 14:00 | Ｇ－エスネット | 2023年12月期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5867 | 1 | 株式会社エスネットワークス｜企業サイト | 2024-12-21 16:21:18 |
| 5867 | 2 | 免責事項 | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:56 |
| 5867 | 2 | よくあるご質問 | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:55 |
| 5867 | 2 | 電子広告 | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:52 |
| 5867 | 2 | 株式情報 | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:48 |
| 5867 | 2 | 有価証券報告書 | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:46 |
| 5867 | 2 | 決算説明資料 | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:45 |
| 5867 | 2 | 決算短信 | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:43 |
| 5867 | 2 | ディスクロージャーポリシー | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:41 |
| 5867 | 2 | コーポレート・ガバナンス | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:39 |