| 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 | 1,024 | 1,029 | 1,017 | 1,020 | 6,600 | -5 | 100% | 100% | 112% | ▼▼ | 101% | 103% | 102% | 95% | 100% |
| 20240726 | 1,020 | 1,035 | 1,020 | 1,028 | 4,300 | 8 | 101% | 101% | 65% | ▲ | 99% | 99% | 100% | 96% | 101% |
| 20240729 | 1,043 | 1,043 | 1,029 | 1,037 | 3,700 | 9 | 101% | 99% | 86% | ▲▲ | 101% | 97% | 102% | 97% | 102% |
| 20240730 | 1,025 | 1,043 | 1,025 | 1,033 | 3,300 | -4 | 100% | 101% | 89% | ▼ | 102% | 91% | 104% | 97% | 101% |
| 20240731 | 1,034 | 1,054 | 1,031 | 1,051 | 2,400 | 18 | 102% | 102% | 73% | ▲ | 100% | 93% | 104% | 99% | 103% |
| 20240801 | 1,041 | 1,047 | 1,025 | 1,036 | 4,100 | -15 | 99% | 100% | 171% | ▼ | 97% | 95% | 105% | 98% | 102% |
| 20240802 | 1,025 | 1,045 | 995 | 995 | 12,900 | -41 | 96% | 97% | 315% | ▼▼ | 93% | 105% | 115% | 94% | 100% |
| 20240805 | 935 | 960 | 865 | 865 | 33,900 | -130 | 87% | 93% | 263% | ▼▼▼ | 105% | 110% | 120% | 82% | 100% |
| 20240806 | 900 | 945 | 900 | 941 | 6,600 | 76 | 109% | 105% | 19% | ▲ | 99% | 101% | 110% | 90% | 109% |
| 20240807 | 980 | 980 | 952 | 973 | 4,900 | 32 | 103% | 99% | 74% | ▲▲ | 99% | 101% | 111% | 93% | 112% |
| 20240808 | 974 | 981 | 962 | 964 | 2,600 | -9 | 99% | 99% | 53% | ▼ | 102% | 103% | 112% | 92% | 111% |
| 20240809 | 960 | 983 | 960 | 983 | 4,100 | 19 | 102% | 102% | 158% | ▲ | 98% | 97% | 107% | 94% | 114% |
| 20240813 | 1,013 | 1,013 | 970 | 990 | 3,900 | 7 | 101% | 98% | 95% | ▲▲ | 100% | 102% | 110% | 94% | 114% |
| 20240814 | 978 | 993 | 974 | 980 | 3,500 | -10 | 99% | 100% | 90% | ▼ | 101% | 104% | 112% | 93% | 113% |
| 20240815 | 965 | 991 | 965 | 973 | 3,100 | -7 | 99% | 101% | 89% | ▼▼ | 101% | 105% | 111% | 93% | 112% |
| 20240816 | 974 | 984 | 968 | 984 | 3,700 | 11 | 101% | 101% | 119% | ▲ | 99% | 105% | 109% | 94% | 114% |
| 20240819 | 990 | 992 | 979 | 985 | 4,400 | 1 | 100% | 99% | 119% | ▲▲ | 101% | 105% | 109% | 94% | 114% |
| 20240820 | 992 | 1,020 | 984 | 1,000 | 15,200 | 15 | 102% | 101% | 345% | ▲▲▲ | 100% | 105% | 107% | 95% | 116% |
| 20240821 | 1,001 | 1,001 | 995 | 999 | 3,200 | -1 | 100% | 100% | 21% | ▼ | 102% | 108% | 108% | 95% | 115% |
| 20240822 | 1,002 | 1,029 | 1,002 | 1,021 | 3,400 | 22 | 102% | 102% | 106% | ▲ | 102% | 106% | 108% | 97% | 118% |
| 20240823 | 1,018 | 1,037 | 1,014 | 1,037 | 2,500 | 16 | 102% | 102% | 74% | ▲▲ | 100% | 101% | 109% | 99% | 120% |
| 20240826 | 1,041 | 1,048 | 1,039 | 1,046 | 3,600 | 9 | 101% | 100% | 144% | ▲▲▲ | 100% | 102% | 109% | 100% | 121% |
| 20240827 | 1,050 | 1,050 | 1,035 | 1,050 | 3,500 | 4 | 100% | 100% | 97% | ▲▲▲▲ | 103% | 103% | 109% | 100% | 121% |
| 20240828 | 1,050 | 1,111 | 1,036 | 1,078 | 14,700 | 28 | 103% | 103% | 420% | ▲▲▲▲▲ | 98% | 100% | 105% | 100% | 125% |
| 20240829 | 1,081 | 1,081 | 1,052 | 1,055 | 7,000 | -23 | 98% | 98% | 48% | ▼ | 100% | 102% | 109% | 98% | 122% |
| 20240830 | 1,050 | 1,070 | 1,048 | 1,055 | 3,700 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 107% | 98% | 122% |
| 20240902 | 1,066 | 1,079 | 1,059 | 1,069 | 5,600 | 14 | 101% | 100% | 151% | ▲ | 101% | 100% | 107% | 99% | 124% |
| 20240903 | 1,064 | 1,079 | 1,064 | 1,079 | 1,900 | 10 | 101% | 101% | 34% | ▲▲ | 99% | 100% | 107% | 100% | 115% |
| 20240904 | 1,066 | 1,066 | 1,051 | 1,051 | 4,100 | -28 | 97% | 99% | 216% | ▼ | 99% | 98% | 105% | 97% | 109% |
| 20240905 | 1,081 | 1,081 | 1,057 | 1,071 | 5,500 | 20 | 102% | 99% | 134% | ▲ | 100% | 100% | 107% | 99% | 111% |
| 20240906 | 1,068 | 1,075 | 1,060 | 1,063 | 2,100 | -8 | 99% | 100% | 38% | ▼ | 101% | 102% | 108% | 99% | 109% |
| 20240909 | 1,054 | 1,062 | 1,035 | 1,062 | 6,000 | -1 | 100% | 101% | 286% | ▼▼ | 99% | 100% | 107% | 98% | 109% |
| 20240910 | 1,065 | 1,067 | 1,056 | 1,059 | 1,500 | -3 | 100% | 99% | 25% | ▼▼▼ | 100% | 100% | 107% | 98% | 109% |
| 20240911 | 1,063 | 1,063 | 1,037 | 1,063 | 2,500 | 4 | 100% | 100% | 167% | ▲ | 100% | 101% | 107% | 99% | 109% |
| 20240912 | 1,068 | 1,069 | 1,062 | 1,065 | 1,700 | 2 | 100% | 100% | 68% | ▲▲ | 101% | 104% | 108% | 99% | 108% |
| 20240913 | 1,055 | 1,100 | 1,055 | 1,070 | 7,400 | 5 | 100% | 101% | 435% | ▲▲▲ | 100% | 108% | 109% | 99% | 109% |
| 20240917 | 1,047 | 1,068 | 1,047 | 1,050 | 5,500 | -20 | 98% | 100% | 74% | ▼ | 101% | 108% | 108% | 97% | 105% |
| 20240918 | 1,051 | 1,067 | 1,051 | 1,065 | 3,200 | 15 | 101% | 101% | 58% | ▲ | 102% | 107% | 107% | 99% | 107% |
| 20240919 | 1,065 | 1,093 | 1,065 | 1,081 | 4,900 | 16 | 102% | 102% | 153% | ▲▲ | 101% | 104% | 104% | 100% | 106% |
| 20240920 | 1,095 | 1,110 | 1,085 | 1,102 | 7,300 | 21 | 102% | 101% | 149% | ▲▲▲ | 101% | 101% | 102% | 100% | 106% |
| 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% | 103% | 97% | 105% |
| 20241001 | 1,103 | 1,109 | 1,088 | 1,101 | 2,100 | -5 | 100% | 100% | 68% | ▼▼▼▼ | 100% | 104% | 103% | 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% | 104% | 96% | 104% |
| 20241004 | 1,095 | 1,103 | 1,080 | 1,096 | 4,400 | -1 | 100% | 100% | 138% | ▼▼ | 99% | 99% | 98% | 96% | 104% |
| 20241007 | 1,150 | 1,150 | 1,133 | 1,140 | 4,600 | 44 | 104% | 99% | 105% | ▲ | 98% | 99% | 0% | 100% | 109% |
| 20241008 | 1,140 | 1,140 | 1,118 | 1,118 | 2,600 | -22 | 98% | 98% | 57% | ▼ | 99% | 99% | 0% | 98% | 106% |
| 20241009 | 1,140 | 1,145 | 1,118 | 1,124 | 1,500 | 6 | 101% | 99% | 58% | ▲ | 101% | 100% | 0% | 99% | 107% |
| 20241010 | 1,130 | 1,138 | 1,124 | 1,138 | 1,000 | 14 | 101% | 101% | 67% | ▲▲ | 99% | 99% | 0% | 100% | 108% |
| 20241011 | 1,140 | 1,140 | 1,130 | 1,130 | 1,400 | -8 | 99% | 99% | 140% | ▼ | 100% | 101% | 0% | 99% | 108% |
| 20241015 | 1,130 | 1,138 | 1,130 | 1,134 | 1,400 | 4 | 100% | 100% | 100% | ▲ | 101% | 102% | 0% | 99% | 108% |
| 20241016 | 1,116 | 1,130 | 1,076 | 1,130 | 1,800 | -4 | 100% | 101% | 129% | ▼ | 100% | 99% | 0% | 99% | 108% |
| 20241017 | 1,130 | 1,130 | 1,086 | 1,129 | 1,700 | -1 | 100% | 100% | 94% | ▼▼ | 98% | 0% | 0% | 99% | 106% |
| 20241018 | 1,125 | 1,125 | 1,081 | 1,105 | 1,800 | -24 | 98% | 98% | 106% | ▼▼▼ | 101% | 0% | 0% | 97% | 102% |
| 20241021 | 1,127 | 1,143 | 1,123 | 1,138 | 2,200 | 33 | 103% | 101% | 122% | ▲ | 99% | 0% | 0% | 100% | 104% |
| 20241022 | 1,137 | 1,139 | 1,110 | 1,123 | 2,800 | -15 | 99% | 99% | 127% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:24:08 |
| 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 |