| 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 | 101 | 105 | 101 | 102 | 73,400 | 2 | 102% | 101% | 125% | ▲ | 99% | 99% | 98% | 96% | 105% |
| 20240925 | 103 | 104 | 102 | 102 | 32,400 | 0 | 100% | 99% | 44% | -- | 100% | 100% | 99% | 97% | 105% |
| 20240926 | 102 | 104 | 102 | 102 | 71,300 | 0 | 100% | 100% | 220% | -- | 101% | 98% | 99% | 97% | 105% |
| 20240927 | 102 | 104 | 102 | 103 | 37,900 | 1 | 101% | 101% | 53% | ▲ | 101% | 102% | 100% | 98% | 106% |
| 20240930 | 100 | 102 | 100 | 101 | 37,800 | -2 | 98% | 101% | 100% | ▼ | 102% | 102% | 99% | 96% | 104% |
| 20241001 | 100 | 104 | 100 | 102 | 87,600 | 1 | 101% | 102% | 232% | ▲ | 99% | 102% | 99% | 97% | 105% |
| 20241002 | 100 | 101 | 99 | 99 | 116,100 | -3 | 97% | 99% | 133% | ▼ | 100% | 100% | 98% | 95% | 102% |
| 20241003 | 100 | 101 | 100 | 100 | 38,700 | 1 | 101% | 100% | 33% | ▲ | 103% | 101% | 96% | 97% | 103% |
| 20241004 | 99 | 103 | 99 | 102 | 63,600 | 2 | 102% | 103% | 164% | ▲▲ | 100% | 99% | 91% | 99% | 105% |
| 20241007 | 102 | 102 | 100 | 102 | 41,600 | 0 | 100% | 100% | 65% | -- | 99% | 100% | 94% | 99% | 105% |
| 20241008 | 101 | 101 | 100 | 100 | 40,700 | -2 | 98% | 99% | 98% | ▼ | 99% | 100% | 95% | 97% | 103% |
| 20241009 | 100 | 100 | 99 | 99 | 36,000 | -1 | 99% | 99% | 88% | ▼▼ | 100% | 99% | 95% | 96% | 102% |
| 20241010 | 100 | 101 | 99 | 100 | 31,600 | 1 | 101% | 100% | 88% | ▲ | 101% | 99% | 101% | 97% | 103% |
| 20241011 | 100 | 101 | 99 | 101 | 37,000 | 1 | 101% | 101% | 117% | ▲▲ | 99% | 97% | 114% | 98% | 104% |
| 20241015 | 101 | 101 | 99 | 100 | 38,500 | -1 | 99% | 99% | 104% | ▼ | 100% | 96% | 116% | 97% | 103% |
| 20241016 | 99 | 100 | 98 | 99 | 42,100 | -1 | 99% | 100% | 109% | ▼▼ | 101% | 94% | 117% | 96% | 102% |
| 20241017 | 98 | 99 | 98 | 99 | 46,300 | 0 | 100% | 101% | 110% | -- | 100% | 94% | 117% | 96% | 100% |
| 20241018 | 98 | 98 | 96 | 98 | 40,200 | -1 | 99% | 100% | 87% | ▼ | 97% | 92% | 117% | 95% | 100% |
| 20241021 | 98 | 98 | 94 | 95 | 111,400 | -3 | 97% | 97% | 277% | ▼▼ | 95% | 94% | 121% | 92% | 100% |
| 20241022 | 95 | 96 | 88 | 90 | 194,200 | -5 | 95% | 95% | 174% | ▼▼▼ | 102% | 99% | 128% | 87% | 100% |
| 20241023 | 90 | 93 | 90 | 92 | 59,300 | 2 | 102% | 102% | 31% | ▲ | 100% | 100% | 140% | 89% | 102% |
| 20241024 | 90 | 91 | 90 | 90 | 29,400 | -2 | 98% | 100% | 50% | ▼ | 96% | 104% | 142% | 87% | 100% |
| 20241025 | 89 | 89 | 82 | 85 | 295,000 | -5 | 94% | 96% | 1003% | ▼▼ | 105% | 109% | 148% | 83% | 100% |
| 20241028 | 85 | 93 | 85 | 89 | 171,300 | 4 | 105% | 105% | 58% | ▲ | 99% | 103% | 140% | 87% | 105% |
| 20241029 | 90 | 91 | 89 | 89 | 27,700 | 0 | 100% | 99% | 16% | -- | 100% | 106% | 140% | 87% | 105% |
| 20241030 | 90 | 90 | 89 | 90 | 44,100 | 1 | 101% | 100% | 159% | ▲ | 103% | 106% | 140% | 88% | 106% |
| 20241031 | 90 | 93 | 89 | 93 | 122,000 | 3 | 103% | 103% | 277% | ▲▲ | 101% | 103% | 138% | 91% | 109% |
| 20241101 | 91 | 93 | 90 | 92 | 78,400 | -1 | 99% | 101% | 64% | ▼ | 102% | 111% | 138% | 90% | 108% |
| 20241105 | 91 | 93 | 90 | 93 | 59,400 | 1 | 101% | 102% | 76% | ▲ | 102% | 124% | 135% | 91% | 109% |
| 20241106 | 93 | 95 | 92 | 95 | 88,700 | 2 | 102% | 102% | 149% | ▲▲ | 97% | 119% | 130% | 94% | 112% |
| 20241107 | 97 | 104 | 92 | 94 | 654,700 | -1 | 99% | 97% | 738% | ▼ | 99% | 112% | 133% | 93% | 111% |
| 20241108 | 94 | 94 | 92 | 93 | 64,800 | -1 | 99% | 99% | 10% | ▼▼ | 107% | 112% | 126% | 92% | 109% |
| 20241111 | 94 | 109 | 93 | 101 | 3,141,400 | 8 | 109% | 107% | 4848% | ▲ | 110% | 104% | 108% | 100% | 119% |
| 20241112 | 105 | 141 | 103 | 115 | 14,041,900 | 14 | 114% | 110% | 447% | ▲▲ | 92% | 98% | 101% | 100% | 135% |
| 20241113 | 114 | 116 | 102 | 105 | 1,917,100 | -10 | 91% | 92% | 14% | ▼ | 95% | 102% | 105% | 91% | 124% |
| 20241114 | 110 | 119 | 104 | 105 | 2,552,700 | 0 | 100% | 95% | 133% | -- | 96% | 120% | 110% | 91% | 124% |
| 20241115 | 105 | 107 | 100 | 101 | 674,000 | -4 | 96% | 96% | 26% | ▼ | 108% | 125% | 114% | 88% | 119% |
| 20241118 | 101 | 111 | 98 | 109 | 1,280,200 | 8 | 108% | 108% | 190% | ▲ | 104% | 116% | 106% | 95% | 128% |
| 20241119 | 108 | 132 | 107 | 112 | 5,690,700 | 3 | 103% | 104% | 445% | ▲▲ | 96% | 106% | 104% | 97% | 132% |
| 20241120 | 111 | 113 | 107 | 107 | 527,900 | -5 | 96% | 96% | 9% | ▼ | 116% | 104% | 106% | 93% | 126% |
| 20241121 | 109 | 130 | 108 | 126 | 4,194,200 | 19 | 118% | 116% | 795% | ▲ | 97% | 84% | 89% | 100% | 148% |
| 20241122 | 129 | 131 | 120 | 125 | 2,198,600 | -1 | 99% | 97% | 52% | ▼ | 94% | 86% | 91% | 99% | 147% |
| 20241125 | 126 | 126 | 115 | 118 | 922,300 | -7 | 94% | 94% | 42% | ▼▼ | 97% | 96% | 98% | 94% | 133% |
| 20241126 | 117 | 117 | 110 | 113 | 555,000 | -5 | 96% | 97% | 60% | ▼▼▼ | 94% | 101% | 104% | 90% | 127% |
| 20241127 | 111 | 111 | 104 | 104 | 579,400 | -9 | 92% | 94% | 104% | ▼▼▼▼ | 98% | 99% | 105% | 83% | 116% |
| 20241128 | 110 | 116 | 108 | 108 | 1,003,900 | 4 | 104% | 98% | 173% | ▲ | 101% | 100% | 107% | 86% | 117% |
| 20241129 | 107 | 112 | 105 | 108 | 277,300 | 0 | 100% | 101% | 28% | -- | 100% | 96% | 101% | 86% | 117% |
| 20241202 | 112 | 115 | 110 | 112 | 317,600 | 4 | 104% | 100% | 115% | ▲ | 98% | 98% | 102% | 89% | 120% |
| 20241203 | 111 | 111 | 107 | 109 | 308,400 | -3 | 97% | 98% | 97% | ▼ | 97% | 106% | 102% | 87% | 117% |
| 20241204 | 108 | 108 | 105 | 105 | 207,200 | -4 | 96% | 97% | 67% | ▼▼ | 99% | 106% | 102% | 83% | 113% |
| 20241205 | 108 | 112 | 106 | 107 | 808,700 | 2 | 102% | 99% | 390% | ▲ | 98% | 109% | 100% | 85% | 115% |
| 20241206 | 105 | 105 | 103 | 103 | 319,700 | -4 | 96% | 98% | 40% | ▼ | 104% | 110% | 0% | 82% | 102% |
| 20241209 | 105 | 123 | 104 | 109 | 4,316,200 | 6 | 106% | 104% | 1350% | ▲ | 105% | 105% | 0% | 87% | 108% |
| 20241210 | 110 | 122 | 109 | 115 | 3,911,500 | 6 | 106% | 105% | 91% | ▲▲ | 96% | 95% | 0% | 91% | 114% |
| 20241211 | 119 | 131 | 110 | 114 | 4,772,300 | -1 | 99% | 96% | 122% | ▼ | 98% | 99% | 0% | 90% | 113% |
| 20241212 | 114 | 117 | 111 | 112 | 1,000,800 | -2 | 98% | 98% | 21% | ▼▼ | 102% | 97% | 0% | 89% | 111% |
| 20241213 | 113 | 117 | 111 | 115 | 687,800 | 3 | 103% | 102% | 69% | ▲ | 97% | 94% | 0% | 91% | 112% |
| 20241216 | 117 | 118 | 112 | 113 | 412,600 | -2 | 98% | 97% | 60% | ▼ | 100% | 93% | 0% | 90% | 110% |
| 20241217 | 113 | 114 | 111 | 113 | 344,900 | 0 | 100% | 100% | 84% | -- | 98% | 0% | 0% | 90% | 110% |
| 20241218 | 112 | 112 | 105 | 110 | 739,100 | -3 | 97% | 98% | 214% | ▼ | 102% | 0% | 0% | 87% | 107% |
| 20241219 | 108 | 110 | 106 | 110 | 252,000 | 0 | 100% | 102% | 34% | -- | 95% | 0% | 0% | 88% | 107% |
| 20241220 | 110 | 110 | 105 | 105 | 309,000 | -5 | 95% | 95% | 123% | ▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 1,781,900 | 0 | 734,700 | 0 | 1,047,200 |
| 2024-12-06 | 0 | 1,391,900 | 0 | 584,000 | 0 | 807,900 |
| 2024-11-29 | 0 | 1,252,600 | 0 | 540,300 | 0 | 712,300 |
| 2024-11-22 | 0 | 1,545,300 | 0 | 503,500 | 0 | 1,041,800 |
| 2024-11-15 | 0 | 1,358,000 | 0 | 600,100 | 0 | 757,900 |
| 2024-11-08 | 0 | 1,164,000 | 0 | 461,200 | 0 | 702,800 |
| 2024-11-01 | 0 | 1,203,400 | 0 | 447,300 | 0 | 756,100 |
| 2024-10-25 | 0 | 1,554,900 | 0 | 467,300 | 0 | 1,087,600 |
| 2024-10-18 | 0 | 1,644,100 | 0 | 528,900 | 0 | 1,115,200 |
| 2024-10-11 | 0 | 1,697,400 | 0 | 539,100 | 0 | 1,158,300 |
| 2024-10-04 | 0 | 1,709,800 | 0 | 526,900 | 0 | 1,182,900 |
| 2024-09-27 | 0 | 1,753,100 | 0 | 517,400 | 0 | 1,235,700 |
| 2024-09-20 | 0 | 1,726,600 | 0 | 499,900 | 0 | 1,226,700 |
| 2024-09-13 | 0 | 1,750,200 | 0 | 519,700 | 0 | 1,230,500 |
| 2024-09-06 | 0 | 1,802,300 | 0 | 553,300 | 0 | 1,249,000 |
| 2024-08-30 | 0 | 1,747,000 | 0 | 535,200 | 0 | 1,211,800 |
| 2024-08-23 | 0 | 1,723,200 | 0 | 538,400 | 0 | 1,184,800 |
| 2024-08-16 | 0 | 1,704,000 | 0 | 474,800 | 0 | 1,229,200 |
| 2024-08-09 | 0 | 1,815,000 | 0 | 482,000 | 0 | 1,333,000 |
| 2024-08-02 | 0 | 2,879,200 | 0 | 627,200 | 0 | 2,252,000 |
| 2024-07-26 | 0 | 2,870,700 | 0 | 616,000 | 0 | 2,254,700 |
| 2024-07-19 | 0 | 2,884,500 | 0 | 610,900 | 0 | 2,273,600 |
| 2024-07-12 | 0 | 2,925,000 | 0 | 608,000 | 0 | 2,317,000 |
| 2024-07-05 | 0 | 2,893,200 | 0 | 570,200 | 0 | 2,323,000 |
| 2024-06-28 | 0 | 2,956,600 | 0 | 605,600 | 0 | 2,351,000 |
| 2024-06-21 | 0 | 2,967,500 | 0 | 640,800 | 0 | 2,326,700 |
| 2024-06-14 | 0 | 3,007,500 | 0 | 654,800 | 0 | 2,352,700 |
| 2024-06-07 | 0 | 3,003,700 | 0 | 627,600 | 0 | 2,376,100 |
| 2024-05-31 | 0 | 2,803,600 | 0 | 574,300 | 0 | 2,229,300 |
| 2024-05-24 | 0 | 2,915,600 | 0 | 614,800 | 0 | 2,300,800 |
| 2024-05-17 | 0 | 2,909,400 | 0 | 610,000 | 0 | 2,299,400 |
| 2024-05-10 | 0 | 2,911,100 | 0 | 607,700 | 0 | 2,303,400 |
| 2024-05-02 | 8,200 | 2,922,500 | 8,200 | 551,000 | 0 | 2,371,500 |
| 2024-04-26 | 0 | 1,269,600 | 0 | 503,700 | 0 | 765,900 |
| 2024-04-19 | 0 | 1,262,200 | 0 | 509,100 | 0 | 753,100 |
| 2024-04-12 | 0 | 1,064,000 | 0 | 417,500 | 0 | 646,500 |
| 2024-04-05 | 0 | 1,018,400 | 0 | 402,000 | 0 | 616,400 |
| 2024-03-29 | 0 | 975,200 | 0 | 416,000 | 0 | 559,200 |
| 2024-03-22 | 0 | 650,500 | 0 | 350,100 | 0 | 300,400 |
| 2024-03-15 | 0 | 647,400 | 0 | 344,100 | 0 | 303,300 |
| 2024-03-08 | 0 | 662,000 | 0 | 340,500 | 0 | 321,500 |
| 2024-03-01 | 0 | 626,300 | 0 | 341,900 | 0 | 284,400 |
| 2024-02-22 | 0 | 609,800 | 0 | 318,500 | 0 | 291,300 |
| 2024-02-16 | 0 | 606,000 | 0 | 321,100 | 0 | 284,900 |
| 2024-02-09 | 0 | 596,700 | 0 | 317,500 | 0 | 279,200 |
| 2024-02-02 | 0 | 597,900 | 0 | 317,200 | 0 | 280,700 |
| 2024-01-26 | 0 | 596,600 | 0 | 312,700 | 0 | 283,900 |
| 2024-01-19 | 0 | 593,000 | 0 | 310,800 | 0 | 282,200 |
| 2024-01-12 | 0 | 540,100 | 0 | 303,900 | 0 | 236,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | モルガン・スタンレーMUFG証券株式会社 | 504,900 | 1.32% | ▼ | -58,900 | 113 | 114 | 111 | 113 | 344,900 |
| 2024-12-13 | JPM Securities Japan Co Ltd. | 580,300 | 1.52% | ▲ | 8,800 | 113 | 117 | 111 | 115 | 687,800 |
| 2024-12-12 | モルガン・スタンレーMUFG証券株式会社 | 563,800 | 1.47% | ▼ | -11,400 | 114 | 117 | 111 | 112 | 1,000,800 |
| 2024-12-12 | JPM Securities Japan Co Ltd. | 571,500 | 1.49% | ▲ | 114 | 117 | 111 | 112 | 1,000,800 | |
| 2024-12-11 | JPM Securities Japan Co Ltd. | 525,800 | 1.37% | ▲ | 265,700 | 119 | 131 | 110 | 114 | 4,772,300 |
| 2024-12-11 | モルガン・スタンレーMUFG証券株式会社 | 575,200 | 1.50% | ▲ | 132,000 | 119 | 131 | 110 | 114 | 4,772,300 |
| 2024-12-10 | モルガン・スタンレーMUFG証券株式会社 | 443,200 | 1.16% | ▲ | 76,300 | 110 | 122 | 109 | 115 | 3,911,500 |
| 2024-12-10 | JPM Securities Japan Co Ltd. | 260,100 | 0.68% | ▲ | 110 | 122 | 109 | 115 | 3,911,500 | |
| 2024-12-09 | モルガン・スタンレーMUFG証券株式会社 | 366,900 | 0.96% | ▲ | 160,700 | 105 | 123 | 104 | 109 | 4,316,200 |
| 2024-12-06 | モルガン・スタンレーMUFG証券株式会社 | 206,200 | 0.54% | ▲ | 105 | 105 | 103 | 103 | 319,700 | |
| 2024-06-19 | Barclays Capital Securities Ltd | 140,700 | 0.48% | ▼ | -18,600 | 128 | 131 | 127 | 129 | 185,200 |
| 2024-06-13 | Barclays Capital Securities Ltd | 159,300 | 0.55% | ▼ | -40,500 | 129 | 131 | 127 | 127 | 434,800 |
| 2024-06-11 | Barclays Capital Securities Ltd | 199,800 | 0.69% | ▼ | -41,600 | 130 | 132 | 129 | 130 | 377,600 |
| 2024-06-10 | Barclays Capital Securities Ltd | 241,400 | 0.83% | ▼ | -39,000 | 123 | 129 | 122 | 128 | 388,800 |
| 2024-06-06 | Barclays Capital Securities Ltd | 280,400 | 0.97% | ▲ | 125 | 144 | 122 | 124 | 3,466,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | ネクスＧ | 2024年11月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240926 | 15:00 | ネクスＧ | 事業セグメントの変更に関するお知らせ |
| 20240712 | 15:00 | ネクスＧ | 2024年11月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240502 | 11:15 | ネクスＧ | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240502 | 11:15 | ネクスＧ | （経過開示）株式交換契約締結、主要株主である筆頭株主、その他の関係会社及び親会社の異動に関するお知らせ |
| 20240502 | 11:15 | ネクスＧ | 非上場の親会社等の決算に関するお知らせ |
| 20240412 | 15:00 | ネクスＧ | 2024年11月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240409 | 15:00 | ネクスＧ | （変更及び訂正）株式交換契約締結、主要株主である筆頭株主、その他の関係会社及び親会社の異動に関するお知らせ |
| 20240315 | 17:30 | ネクスＧ | 株式交換契約締結、主要株主である筆頭株主、その他の関係会社及び親会社の異動に関するお知らせ |
| 20240228 | 16:00 | ネクスＧ | 支配株主等に関する事項について |
| 20240228 | 16:00 | ネクスＧ | 公益財団法人財務会計基準機構への加入状況について |
| 20240222 | 17:00 | ネクスＧ | 簡易株式交換による株式会社ケーエスピーの完全子会社化に関するお知らせ |
| 20240129 | 15:00 | ネクスＧ | 報酬型ストック・オプション（新株予約権）の付与に関するお知らせ |
| 20240118 | 15:00 | ネクスＧ | 2023年11月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U50F | 360 | 2024-08-02 12:13 | 株式会社ネクスグループ | 株式会社實業之日本社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TZAF | 350 | 2024-07-08 15:57 | 株式会社ネクスグループ | 株式会社實業之日本社 | 変更報告書 |
| S100TH5T | 360 | 2024-05-22 11:33 | 株式会社ネクスグループ | 駒田 一央 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TFNQ | 350 | 2024-05-21 15:14 | 株式会社ネクスグループ | 株式会社實業之日本社 | 変更報告書 |
| S100TGPZ | 350 | 2024-05-20 14:21 | 株式会社ネクスグループ | 駒田 一央 | 大量保有報告書 |
| S100TD5R | 350 | 2024-05-14 15:44 | 株式会社ネクスグループ | 株式会社實業之日本社 | 変更報告書 |
| S100TCP1 | 350 | 2024-05-02 10:24 | 株式会社ネクスグループ | 株式会社實業之日本社 | 変更報告書 |
| S100TARS | 350 | 2024-04-24 16:17 | 株式会社ネクスグループ | 株式会社實業之日本社 | 変更報告書 |
| S100TAEC | 360 | 2024-04-18 16:10 | 株式会社ネクスグループ | 株式会社實業之日本社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T7LX | 350 | 2024-04-03 16:15 | 株式会社ネクスグループ | 株式会社實業之日本社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6634 | 1 | 株式会社ネクスグループ | 2024-12-21 22:23:36 |
| 6634 | 2 | 第３四半期決算短信〔日本基準〕(連結)|株式会社ネクスグループ | 2024-10-11 18:30:12 |
| 6634 | 2 | 事業セグメントの変更に関するお知らせ|株式会社ネクスグループ | 2024-09-26 21:29:04 |
| 6634 | 2 | 第２四半期決算短信〔日本基準〕（連結）|株式会社ネクスグループ | 2024-07-12 21:29:24 |
| 6634 | 2 | 第２四半期報告書|株式会社ネクスグループ | 2024-07-12 21:29:23 |
| 6634 | 2 | 臨時株主総会決議ご通知|株式会社ネクスグループ | 2024-06-21 17:39:39 |
| 6634 | 2 | IRカレンダー|株式会社ネクスグループ | 2024-06-18 08:23:15 |
| 6634 | 2 | IRに関する問い合わせ|株式会社ネクスグループ | 2024-06-18 08:23:09 |
| 6634 | 2 | IRライブラリー|株式会社ネクスグループ | 2024-06-18 08:23:07 |
| 6634 | 2 | IRニュース|株式会社ネクスグループ | 2024-06-18 08:23:06 |