| 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 | 1,328 | 1,328 | 1,314 | 1,319 | 31,400 | -1 | 100% | 99% | 108% | ▼▼ | 100% | 101% | 101% | 99% | 105% |
| 20250311 | 1,311 | 1,315 | 1,298 | 1,308 | 29,200 | -11 | 99% | 100% | 93% | ▼▼▼ | 101% | 101% | 101% | 98% | 104% |
| 20250312 | 1,308 | 1,322 | 1,306 | 1,315 | 22,600 | 7 | 101% | 101% | 77% | ▲ | 100% | 100% | 97% | 99% | 105% |
| 20250313 | 1,322 | 1,326 | 1,314 | 1,322 | 28,600 | 7 | 101% | 100% | 127% | ▲▲ | 101% | 101% | 96% | 99% | 105% |
| 20250314 | 1,307 | 1,329 | 1,307 | 1,316 | 34,700 | -6 | 100% | 101% | 121% | ▼ | 100% | 99% | 94% | 99% | 105% |
| 20250317 | 1,323 | 1,326 | 1,307 | 1,318 | 49,800 | 2 | 100% | 100% | 144% | ▲ | 100% | 98% | 94% | 99% | 105% |
| 20250318 | 1,322 | 1,334 | 1,310 | 1,327 | 36,700 | 9 | 101% | 100% | 74% | ▲▲ | 100% | 99% | 92% | 100% | 106% |
| 20250319 | 1,324 | 1,335 | 1,320 | 1,320 | 35,700 | -7 | 99% | 100% | 97% | ▼ | 100% | 100% | 94% | 99% | 105% |
| 20250321 | 1,315 | 1,325 | 1,311 | 1,311 | 51,300 | -9 | 99% | 100% | 144% | ▼▼ | 99% | 100% | 94% | 99% | 104% |
| 20250324 | 1,316 | 1,317 | 1,291 | 1,297 | 71,200 | -14 | 99% | 99% | 139% | ▼▼▼ | 100% | 99% | 95% | 98% | 103% |
| 20250325 | 1,303 | 1,310 | 1,280 | 1,297 | 73,200 | 0 | 100% | 100% | 103% | -- | 101% | 96% | 95% | 98% | 103% |
| 20250326 | 1,297 | 1,310 | 1,297 | 1,310 | 76,700 | 13 | 101% | 101% | 105% | ▲ | 102% | 96% | 95% | 98% | 104% |
| 20250327 | 1,300 | 1,320 | 1,290 | 1,320 | 149,400 | 10 | 101% | 102% | 195% | ▲▲ | 100% | 96% | 96% | 99% | 105% |
| 20250328 | 1,285 | 1,297 | 1,271 | 1,286 | 77,500 | -34 | 97% | 100% | 52% | ▼ | 98% | 96% | 97% | 97% | 102% |
| 20250331 | 1,274 | 1,275 | 1,250 | 1,250 | 41,200 | -36 | 97% | 98% | 53% | ▼▼ | 99% | 94% | 98% | 94% | 100% |
| 20250401 | 1,260 | 1,261 | 1,250 | 1,250 | 17,200 | 0 | 100% | 99% | 42% | -- | 99% | 95% | 99% | 94% | 100% |
| 20250402 | 1,250 | 1,255 | 1,237 | 1,237 | 28,100 | -13 | 99% | 99% | 163% | ▼ | 100% | 100% | 102% | 93% | 100% |
| 20250403 | 1,213 | 1,232 | 1,210 | 1,219 | 32,100 | -18 | 99% | 100% | 114% | ▼▼ | 98% | 101% | 103% | 92% | 100% |
| 20250404 | 1,196 | 1,199 | 1,157 | 1,167 | 69,800 | -52 | 96% | 98% | 217% | ▼▼▼ | 103% | 104% | 107% | 88% | 100% |
| 20250408 | 1,147 | 1,186 | 1,146 | 1,186 | 28,500 | 19 | 102% | 103% | 41% | ▲ | 100% | 103% | 106% | 89% | 102% |
| 20250409 | 1,156 | 1,165 | 1,140 | 1,155 | 31,800 | -31 | 97% | 100% | 112% | ▼ | 100% | 99% | 102% | 87% | 100% |
| 20250410 | 1,207 | 1,217 | 1,196 | 1,212 | 39,600 | 57 | 105% | 100% | 125% | ▲ | 100% | 100% | 103% | 91% | 105% |
| 20250411 | 1,191 | 1,199 | 1,164 | 1,187 | 27,400 | -25 | 98% | 100% | 69% | ▼ | 100% | 103% | 103% | 89% | 103% |
| 20250414 | 1,195 | 1,204 | 1,190 | 1,194 | 16,200 | 7 | 101% | 100% | 59% | ▲ | 99% | 103% | 102% | 90% | 103% |
| 20250415 | 1,200 | 1,209 | 1,191 | 1,191 | 10,500 | -3 | 100% | 99% | 65% | ▼ | 99% | 103% | 102% | 90% | 103% |
| 20250416 | 1,199 | 1,208 | 1,186 | 1,188 | 13,700 | -3 | 100% | 99% | 130% | ▼▼ | 100% | 103% | 102% | 90% | 103% |
| 20250417 | 1,188 | 1,196 | 1,188 | 1,192 | 7,800 | 4 | 100% | 100% | 57% | ▲ | 102% | 102% | 100% | 90% | 103% |
| 20250418 | 1,205 | 1,235 | 1,205 | 1,233 | 18,900 | 41 | 103% | 102% | 242% | ▲▲ | 100% | 98% | 98% | 93% | 107% |
| 20250421 | 1,233 | 1,246 | 1,231 | 1,234 | 14,800 | 1 | 100% | 100% | 78% | ▲▲▲ | 100% | 101% | 99% | 93% | 107% |
| 20250422 | 1,212 | 1,218 | 1,206 | 1,209 | 30,900 | -25 | 98% | 100% | 209% | ▼ | 100% | 101% | 95% | 92% | 105% |
| 20250423 | 1,220 | 1,227 | 1,213 | 1,224 | 24,600 | 15 | 101% | 100% | 80% | ▲ | 99% | 99% | 94% | 93% | 106% |
| 20250424 | 1,226 | 1,228 | 1,207 | 1,213 | 17,600 | -11 | 99% | 99% | 72% | ▼ | 100% | 101% | 94% | 92% | 105% |
| 20250425 | 1,208 | 1,217 | 1,205 | 1,209 | 17,400 | -4 | 100% | 100% | 99% | ▼▼ | 101% | 100% | 93% | 94% | 105% |
| 20250428 | 1,214 | 1,229 | 1,202 | 1,229 | 29,700 | 20 | 102% | 101% | 171% | ▲ | 99% | 98% | 91% | 98% | 106% |
| 20250430 | 1,229 | 1,229 | 1,210 | 1,218 | 20,200 | -11 | 99% | 99% | 68% | ▼ | 100% | 99% | 92% | 97% | 105% |
| 20250501 | 1,216 | 1,219 | 1,211 | 1,217 | 16,700 | -1 | 100% | 100% | 83% | ▼▼ | 100% | 99% | 91% | 98% | 105% |
| 20250502 | 1,220 | 1,242 | 1,180 | 1,214 | 64,700 | -3 | 100% | 100% | 387% | ▼▼▼ | 100% | 95% | 92% | 98% | 105% |
| 20250507 | 1,212 | 1,250 | 1,197 | 1,206 | 100,200 | -8 | 99% | 100% | 155% | ▼▼▼▼ | 99% | 95% | 93% | 98% | 104% |
| 20250508 | 1,206 | 1,206 | 1,184 | 1,189 | 25,600 | -17 | 99% | 99% | 26% | ▼▼▼▼▼ | 100% | 95% | 93% | 96% | 103% |
| 20250509 | 1,200 | 1,204 | 1,191 | 1,203 | 26,000 | 14 | 101% | 100% | 102% | ▲ | 97% | 94% | 93% | 97% | 104% |
| 20250512 | 1,195 | 1,195 | 1,145 | 1,154 | 69,000 | -49 | 96% | 97% | 265% | ▼ | 99% | 97% | 97% | 94% | 100% |
| 20250513 | 1,156 | 1,160 | 1,150 | 1,150 | 25,400 | -4 | 100% | 99% | 37% | ▼▼ | 99% | 97% | 97% | 93% | 100% |
| 20250514 | 1,151 | 1,151 | 1,120 | 1,138 | 38,500 | -12 | 99% | 99% | 152% | ▼▼▼ | 99% | 98% | 97% | 92% | 100% |
| 20250515 | 1,135 | 1,135 | 1,119 | 1,120 | 25,600 | -18 | 98% | 99% | 66% | ▼▼▼▼ | 100% | 98% | 98% | 91% | 100% |
| 20250516 | 1,129 | 1,133 | 1,116 | 1,124 | 26,300 | 4 | 100% | 100% | 103% | ▲ | 100% | 99% | 98% | 91% | 100% |
| 20250519 | 1,120 | 1,125 | 1,114 | 1,116 | 28,700 | -8 | 99% | 100% | 109% | ▼ | 99% | 99% | 98% | 90% | 100% |
| 20250520 | 1,121 | 1,126 | 1,112 | 1,112 | 24,300 | -4 | 100% | 99% | 85% | ▼▼ | 99% | 100% | 99% | 90% | 100% |
| 20250521 | 1,112 | 1,117 | 1,102 | 1,102 | 33,500 | -10 | 99% | 99% | 138% | ▼▼▼ | 100% | 101% | 100% | 89% | 100% |
| 20250522 | 1,100 | 1,108 | 1,090 | 1,100 | 37,800 | -2 | 100% | 100% | 113% | ▼▼▼▼ | 101% | 101% | 100% | 90% | 100% |
| 20250523 | 1,104 | 1,117 | 1,100 | 1,114 | 20,000 | 14 | 101% | 101% | 53% | ▲ | 100% | 99% | 0% | 91% | 101% |
| 20250526 | 1,112 | 1,117 | 1,111 | 1,112 | 14,400 | -2 | 100% | 100% | 72% | ▼ | 100% | 99% | 0% | 90% | 101% |
| 20250527 | 1,114 | 1,121 | 1,113 | 1,116 | 18,600 | 4 | 100% | 100% | 129% | ▲ | 99% | 97% | 0% | 91% | 101% |
| 20250528 | 1,121 | 1,123 | 1,104 | 1,113 | 36,200 | -3 | 100% | 99% | 195% | ▼ | 99% | 97% | 0% | 91% | 101% |
| 20250529 | 1,112 | 1,113 | 1,100 | 1,105 | 46,200 | -8 | 99% | 99% | 128% | ▼▼ | 100% | 98% | 0% | 91% | 100% |
| 20250530 | 1,105 | 1,109 | 1,092 | 1,102 | 34,700 | -3 | 100% | 100% | 75% | ▼▼▼ | 99% | 100% | 0% | 91% | 100% |
| 20250602 | 1,102 | 1,107 | 1,089 | 1,089 | 40,600 | -13 | 99% | 99% | 117% | ▼▼▼▼ | 99% | 101% | 0% | 90% | 100% |
| 20250603 | 1,086 | 1,086 | 1,070 | 1,078 | 40,700 | -11 | 99% | 99% | 100% | ▼▼▼▼▼ | 101% | 0% | 0% | 89% | 100% |
| 20250604 | 1,070 | 1,087 | 1,063 | 1,080 | 43,900 | 2 | 100% | 101% | 108% | ▲ | 100% | 0% | 0% | 90% | 100% |
| 20250605 | 1,085 | 1,099 | 1,079 | 1,087 | 42,100 | 7 | 101% | 100% | 96% | ▲▲ | 100% | 0% | 0% | 90% | 101% |
| 20250606 | 1,100 | 1,107 | 1,094 | 1,100 | 28,600 | 13 | 101% | 100% | 68% | ▲▲▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4,800 | 28,300 | 0 | 12,000 | 4,800 | 16,300 |
| 2025-05-23 | 5,400 | 25,600 | 0 | 11,700 | 5,400 | 13,900 |
| 2025-05-16 | 11,300 | 22,300 | 0 | 10,200 | 11,300 | 12,100 |
| 2025-05-09 | 13,700 | 22,400 | 0 | 9,300 | 13,700 | 13,100 |
| 2025-05-02 | 8,900 | 20,700 | 0 | 9,400 | 8,900 | 11,300 |
| 2025-04-25 | 8,300 | 18,600 | 0 | 9,300 | 8,300 | 9,300 |
| 2025-04-18 | 4,500 | 18,300 | 0 | 10,000 | 4,500 | 8,300 |
| 2025-04-11 | 4,600 | 18,200 | 100 | 9,800 | 4,500 | 8,400 |
| 2025-04-04 | 6,000 | 19,600 | 200 | 9,400 | 5,800 | 10,200 |
| 2025-03-28 | 9,300 | 19,500 | 3,800 | 9,900 | 5,500 | 9,600 |
| 2025-03-21 | 198,100 | 20,200 | 194,200 | 11,000 | 3,900 | 9,200 |
| 2025-03-14 | 117,200 | 18,800 | 114,800 | 11,200 | 2,400 | 7,600 |
| 2025-03-07 | 70,000 | 18,600 | 67,300 | 11,200 | 2,700 | 7,400 |
| 2025-02-28 | 28,200 | 21,300 | 27,500 | 10,800 | 700 | 10,500 |
| 2025-02-21 | 9,300 | 24,200 | 9,000 | 11,000 | 300 | 13,200 |
| 2025-02-14 | 6,100 | 20,000 | 5,900 | 11,200 | 200 | 8,800 |
| 2025-02-07 | 4,500 | 19,000 | 3,600 | 11,900 | 900 | 7,100 |
| 2025-01-31 | 3,400 | 17,500 | 2,500 | 11,200 | 900 | 6,300 |
| 2025-01-24 | 1,800 | 16,900 | 1,600 | 11,600 | 200 | 5,300 |
| 2025-01-17 | 3,700 | 16,800 | 1,500 | 11,900 | 2,200 | 4,900 |
| 2025-01-10 | 1,600 | 16,600 | 1,100 | 11,600 | 500 | 5,000 |
| 2024-12-27 | 1,200 | 20,100 | 400 | 12,100 | 800 | 8,000 |
| 2024-12-20 | 1,600 | 20,500 | 300 | 13,200 | 1,300 | 7,300 |
| 2024-12-13 | 800 | 21,200 | 200 | 13,600 | 600 | 7,600 |
| 2024-12-06 | 1,700 | 20,900 | 200 | 13,300 | 1,500 | 7,600 |
| 2024-11-29 | 700 | 20,500 | 200 | 13,000 | 500 | 7,500 |
| 2024-11-22 | 400 | 20,100 | 200 | 12,800 | 200 | 7,300 |
| 2024-11-15 | 900 | 21,900 | 200 | 14,300 | 700 | 7,600 |
| 2024-11-08 | 3,000 | 20,200 | 200 | 13,100 | 2,800 | 7,100 |
| 2024-11-01 | 4,700 | 20,000 | 200 | 13,200 | 4,500 | 6,800 |
| 2024-10-25 | 2,200 | 18,400 | 200 | 13,300 | 2,000 | 5,100 |
| 2024-10-18 | 600 | 24,600 | 200 | 19,200 | 400 | 5,400 |
| 2024-10-11 | 1,100 | 25,600 | 200 | 20,000 | 900 | 5,600 |
| 2024-10-04 | 1,000 | 21,100 | 200 | 15,400 | 800 | 5,700 |
| 2024-09-27 | 600 | 24,800 | 300 | 15,800 | 300 | 9,000 |
| 2024-09-20 | 1,000 | 24,100 | 600 | 17,000 | 400 | 7,100 |
| 2024-09-13 | 700 | 24,500 | 300 | 17,500 | 400 | 7,000 |
| 2024-09-06 | 800 | 26,400 | 300 | 17,200 | 500 | 9,200 |
| 2024-08-30 | 1,100 | 27,500 | 300 | 18,000 | 800 | 9,500 |
| 2024-08-23 | 900 | 26,900 | 300 | 16,000 | 600 | 10,900 |
| 2024-08-16 | 1,500 | 28,100 | 200 | 15,000 | 1,300 | 13,100 |
| 2024-08-09 | 400 | 28,100 | 200 | 15,000 | 200 | 13,100 |
| 2024-08-02 | 1,300 | 36,800 | 200 | 16,900 | 1,100 | 19,900 |
| 2024-07-26 | 1,100 | 38,400 | 200 | 17,100 | 900 | 21,300 |
| 2024-07-19 | 6,000 | 41,000 | 200 | 15,500 | 5,800 | 25,500 |
| 2024-07-12 | 6,300 | 42,600 | 200 | 14,300 | 6,100 | 28,300 |
| 2024-07-05 | 6,400 | 46,000 | 200 | 14,000 | 6,200 | 32,000 |
| 2024-06-28 | 8,100 | 50,400 | 200 | 17,700 | 7,900 | 32,700 |
| 2024-06-21 | 4,300 | 53,700 | 300 | 17,200 | 4,000 | 36,500 |
| 2024-06-14 | 4,300 | 52,800 | 200 | 15,500 | 4,100 | 37,300 |
| 2024-06-07 | 4,800 | 60,300 | 200 | 16,400 | 4,600 | 43,900 |
| 2024-05-31 | 5,200 | 59,900 | 200 | 15,900 | 5,000 | 44,000 |
| 2024-05-24 | 2,400 | 62,900 | 200 | 17,500 | 2,200 | 45,400 |
| 2024-05-17 | 5,400 | 67,800 | 200 | 19,500 | 5,200 | 48,300 |
| 2024-05-10 | 7,000 | 62,400 | 200 | 16,300 | 6,800 | 46,100 |
| 2024-05-02 | 3,500 | 60,800 | 200 | 16,400 | 3,300 | 44,400 |
| 2024-04-26 | 2,500 | 66,100 | 200 | 16,800 | 2,300 | 49,300 |
| 2024-04-19 | 2,900 | 62,800 | 200 | 16,100 | 2,700 | 46,700 |
| 2024-04-12 | 3,600 | 62,000 | 200 | 16,300 | 3,400 | 45,700 |
| 2024-04-05 | 3,600 | 58,200 | 200 | 16,400 | 3,400 | 41,800 |
| 2024-03-29 | 4,900 | 55,500 | 1,200 | 16,400 | 3,700 | 39,100 |
| 2024-03-22 | 245,800 | 57,300 | 240,800 | 15,500 | 5,000 | 41,800 |
| 2024-03-15 | 120,500 | 57,200 | 115,700 | 15,400 | 4,800 | 41,800 |
| 2024-03-08 | 62,900 | 53,700 | 60,200 | 15,100 | 2,700 | 38,600 |
| 2024-03-01 | 27,700 | 55,900 | 24,100 | 17,200 | 3,600 | 38,700 |
| 2024-02-22 | 8,900 | 56,600 | 5,700 | 16,100 | 3,200 | 40,500 |
| 2024-02-16 | 8,700 | 55,100 | 4,000 | 15,300 | 4,700 | 39,800 |
| 2024-02-09 | 9,600 | 57,500 | 3,000 | 16,200 | 6,600 | 41,300 |
| 2024-02-02 | 10,300 | 55,600 | 2,000 | 16,600 | 8,300 | 39,000 |
| 2024-01-26 | 8,100 | 54,400 | 1,700 | 15,800 | 6,400 | 38,600 |
| 2024-01-19 | 9,200 | 58,200 | 1,400 | 16,500 | 7,800 | 41,700 |
| 2024-01-12 | 5,800 | 32,400 | 1,100 | 10,600 | 4,700 | 21,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250516 | 15:30 | プロネクサス | 剰余金の配当に関するお知らせ |
| 20250421 | 15:30 | プロネクサス | 減損損失の計上および通期連結業績予想の修正に関するお知らせ |
| 20241213 | 15:30 | プロネクサス | 人事異動に関するお知らせ |
| 20241111 | 15:30 | プロネクサス | 組織変更および人事異動に関するお知らせ |
| 20240920 | 15:00 | プロネクサス | 人事異動に関するお知らせ |
| 20240731 | 15:00 | プロネクサス | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240517 | 15:00 | プロネクサス | 剰余金の配当に関するお知らせ |
| 20240415 | 15:00 | プロネクサス | 持分法適用関連会社の異動（株式譲渡）及び関係会社株式売却益計上見込みに関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VE6M | 350 | 2025-03-14 13:37 | 株式会社プロネクサス | 上野 守生 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7893 | 1 | 株式会社プロネクサス | 2025-06-08 08:25:04 |
| 7893 | 2 | 株式会社プロネクサス 株主通信 | 2024-10-29 05:29:22 |
| 7893 | 2 | 当社レポート他 | IR資料室 | IR情報 | 株式会社プロネクサス | 2024-06-21 20:29:10 |
| 7893 | 2 | 統合報告書 | IR資料室 | IR情報 | 株式会社プロネクサス | 2024-06-21 20:29:09 |
| 7893 | 2 | 説明会資料 | IR資料室 | IR情報 | 株式会社プロネクサス | 2024-06-21 20:29:08 |
| 7893 | 2 | 有価証券報告書 | IR資料室 | IR情報 | 株式会社プロネクサス | 2024-06-21 20:29:07 |
| 7893 | 2 | 決算短信 | IR資料室 | IR情報 | 株式会社プロネクサス | 2024-06-21 20:29:06 |
| 7893 | 2 | 連結財務諸表 | 業績・財務の概況 | IR情報 | 株式会社プロネクサス | 2024-06-21 20:29:04 |
| 7893 | 2 | チャートジェネレーター | 業績・財務の概況 | IR情報 | 株式会社プロネクサス | 2024-06-21 20:29:03 |
| 7893 | 2 | キャッシュ・フローの状況 | 業績・財務の概況 | IR情報 | 株式会社プロネクサス | 2024-06-21 20:29:02 |