| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 1,000 | 1,014 | 999 | 1,000 | 12,100 | -2 | 100% | 100% | 125% | ▼▼▼ | 98% | 100% | 99% | 98% | 101% |
| 20250120 | 1,017 | 1,018 | 1,000 | 1,001 | 11,400 | 1 | 100% | 98% | 94% | ▲ | 98% | 99% | 99% | 98% | 101% |
| 20250121 | 1,020 | 1,020 | 1,002 | 1,003 | 68,100 | 2 | 100% | 98% | 597% | ▲▲ | 100% | 101% | 100% | 98% | 101% |
| 20250122 | 1,007 | 1,015 | 1,007 | 1,012 | 4,900 | 9 | 101% | 100% | 7% | ▲▲▲ | 100% | 100% | 99% | 99% | 102% |
| 20250123 | 1,017 | 1,018 | 1,006 | 1,018 | 7,100 | 6 | 101% | 100% | 145% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 102% |
| 20250124 | 1,000 | 1,009 | 1,000 | 1,001 | 12,600 | -17 | 98% | 100% | 177% | ▼ | 100% | 97% | 100% | 98% | 101% |
| 20250127 | 1,008 | 1,018 | 1,008 | 1,013 | 10,800 | 12 | 101% | 100% | 86% | ▲ | 101% | 98% | 100% | 99% | 102% |
| 20250128 | 1,012 | 1,018 | 1,012 | 1,018 | 4,200 | 5 | 100% | 101% | 39% | ▲▲ | 100% | 98% | 100% | 100% | 102% |
| 20250129 | 1,018 | 1,018 | 1,017 | 1,017 | 5,500 | -1 | 100% | 100% | 131% | ▼ | 96% | 100% | 101% | 100% | 102% |
| 20250130 | 1,004 | 1,010 | 960 | 960 | 79,600 | -57 | 94% | 96% | 1447% | ▼▼ | 100% | 103% | 104% | 94% | 100% |
| 20250131 | 980 | 989 | 976 | 978 | 24,100 | 18 | 102% | 100% | 30% | ▲ | 102% | 103% | 104% | 96% | 102% |
| 20250203 | 978 | 996 | 978 | 996 | 8,700 | 18 | 102% | 102% | 36% | ▲▲ | 99% | 101% | 102% | 98% | 104% |
| 20250204 | 996 | 1,010 | 986 | 986 | 9,100 | -10 | 99% | 99% | 105% | ▼ | 101% | 102% | 103% | 97% | 103% |
| 20250205 | 990 | 1,004 | 990 | 1,004 | 7,200 | 18 | 102% | 101% | 79% | ▲ | 101% | 101% | 102% | 99% | 105% |
| 20250206 | 996 | 1,014 | 996 | 1,005 | 8,500 | 1 | 100% | 101% | 118% | ▲▲ | 100% | 100% | 101% | 99% | 105% |
| 20250207 | 1,005 | 1,008 | 1,000 | 1,000 | 7,400 | -5 | 100% | 100% | 87% | ▼ | 101% | 99% | 101% | 98% | 104% |
| 20250210 | 1,000 | 1,012 | 1,000 | 1,009 | 11,400 | 9 | 101% | 101% | 154% | ▲ | 99% | 98% | 100% | 99% | 105% |
| 20250212 | 1,010 | 1,010 | 999 | 999 | 4,100 | -10 | 99% | 99% | 36% | ▼ | 100% | 99% | 100% | 98% | 104% |
| 20250213 | 1,006 | 1,006 | 999 | 1,002 | 4,400 | 3 | 100% | 100% | 107% | ▲ | 100% | 101% | 101% | 98% | 104% |
| 20250214 | 997 | 1,002 | 992 | 993 | 5,200 | -9 | 99% | 100% | 118% | ▼ | 100% | 102% | 101% | 98% | 103% |
| 20250217 | 993 | 996 | 991 | 992 | 4,300 | -1 | 100% | 100% | 83% | ▼▼ | 99% | 103% | 102% | 97% | 103% |
| 20250218 | 990 | 996 | 985 | 985 | 10,200 | -7 | 99% | 99% | 237% | ▼▼▼ | 101% | 103% | 102% | 97% | 103% |
| 20250219 | 990 | 999 | 990 | 999 | 4,700 | 14 | 101% | 101% | 46% | ▲ | 100% | 100% | 100% | 98% | 104% |
| 20250220 | 1,006 | 1,006 | 994 | 1,003 | 6,300 | 4 | 100% | 100% | 134% | ▲▲ | 102% | 101% | 102% | 99% | 104% |
| 20250225 | 993 | 1,015 | 993 | 1,013 | 6,600 | 10 | 101% | 102% | 105% | ▲▲▲ | 100% | 99% | 100% | 100% | 106% |
| 20250226 | 1,013 | 1,015 | 999 | 1,015 | 5,600 | 2 | 100% | 100% | 85% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 106% |
| 20250227 | 1,007 | 1,012 | 1,006 | 1,006 | 900 | -9 | 99% | 100% | 16% | ▼ | 99% | 100% | 101% | 99% | 105% |
| 20250228 | 1,008 | 1,014 | 995 | 998 | 7,700 | -8 | 99% | 99% | 856% | ▼▼ | 101% | 101% | 102% | 98% | 104% |
| 20250303 | 998 | 1,008 | 998 | 1,004 | 5,000 | 6 | 101% | 101% | 65% | ▲ | 101% | 101% | 102% | 99% | 105% |
| 20250304 | 998 | 1,003 | 994 | 1,003 | 5,700 | -1 | 100% | 101% | 114% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20250305 | 1,003 | 1,003 | 996 | 999 | 3,500 | -4 | 100% | 100% | 61% | ▼▼ | 101% | 101% | 102% | 98% | 101% |
| 20250306 | 997 | 1,008 | 996 | 1,003 | 10,700 | 4 | 100% | 101% | 306% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20250307 | 1,000 | 1,010 | 1,000 | 1,003 | 4,400 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 100% | 99% | 102% |
| 20250310 | 1,005 | 1,007 | 1,000 | 1,000 | 4,300 | -3 | 100% | 100% | 98% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20250311 | 1,000 | 1,004 | 987 | 1,004 | 10,400 | 4 | 100% | 100% | 242% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20250312 | 999 | 1,007 | 996 | 996 | 1,600 | -8 | 99% | 100% | 15% | ▼ | 101% | 101% | 102% | 98% | 101% |
| 20250313 | 999 | 1,010 | 996 | 1,007 | 13,200 | 11 | 101% | 101% | 825% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20250314 | 1,007 | 1,009 | 1,000 | 1,007 | 2,600 | 0 | 100% | 100% | 20% | -- | 100% | 101% | 101% | 99% | 102% |
| 20250317 | 1,007 | 1,009 | 1,002 | 1,003 | 5,000 | -4 | 100% | 100% | 192% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20250318 | 1,007 | 1,013 | 1,003 | 1,004 | 7,800 | 1 | 100% | 100% | 156% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20250319 | 1,008 | 1,012 | 1,004 | 1,011 | 5,900 | 7 | 101% | 100% | 76% | ▲▲ | 99% | 99% | 100% | 100% | 103% |
| 20250321 | 1,014 | 1,014 | 1,003 | 1,006 | 11,800 | -5 | 100% | 99% | 200% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250324 | 1,011 | 1,015 | 1,008 | 1,014 | 6,100 | 8 | 101% | 100% | 52% | ▲ | 100% | 101% | 102% | 100% | 102% |
| 20250325 | 1,001 | 1,006 | 999 | 999 | 7,800 | -15 | 99% | 100% | 128% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20250326 | 1,006 | 1,008 | 1,000 | 1,006 | 2,800 | 7 | 101% | 100% | 36% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250327 | 1,007 | 1,008 | 1,002 | 1,005 | 4,000 | -1 | 100% | 100% | 143% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250328 | 1,006 | 1,009 | 1,003 | 1,008 | 3,100 | 3 | 100% | 100% | 78% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250331 | 1,009 | 1,009 | 999 | 1,004 | 7,300 | -4 | 100% | 100% | 235% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250401 | 1,004 | 1,010 | 1,002 | 1,008 | 5,500 | 4 | 100% | 100% | 75% | ▲ | 100% | 99% | 101% | 99% | 101% |
| 20250402 | 1,005 | 1,007 | 1,001 | 1,005 | 1,700 | -3 | 100% | 100% | 31% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20250403 | 1,004 | 1,006 | 1,000 | 1,005 | 4,400 | 0 | 100% | 100% | 259% | -- | 100% | 102% | 0% | 99% | 101% |
| 20250404 | 1,001 | 1,008 | 1,000 | 1,000 | 7,000 | -5 | 100% | 100% | 159% | ▼ | 100% | 102% | 0% | 99% | 100% |
| 20250408 | 995 | 1,000 | 984 | 996 | 6,600 | -4 | 100% | 100% | 94% | ▼▼ | 99% | 102% | 0% | 98% | 100% |
| 20250409 | 996 | 999 | 982 | 982 | 8,200 | -14 | 99% | 99% | 124% | ▼▼▼ | 101% | 102% | 0% | 97% | 100% |
| 20250410 | 1,003 | 1,066 | 990 | 1,012 | 20,600 | 30 | 103% | 101% | 251% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20250411 | 1,017 | 1,020 | 986 | 1,018 | 82,000 | 6 | 101% | 100% | 398% | ▲▲ | 99% | 100% | 0% | 100% | 104% |
| 20250414 | 1,017 | 1,017 | 1,004 | 1,009 | 5,700 | -9 | 99% | 99% | 7% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20250415 | 1,007 | 1,019 | 1,007 | 1,019 | 1,700 | 10 | 101% | 101% | 30% | ▲ | 99% | 0% | 0% | 100% | 104% |
| 20250416 | 1,019 | 1,019 | 1,010 | 1,013 | 2,700 | -6 | 99% | 99% | 159% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20250417 | 1,013 | 1,015 | 1,004 | 1,015 | 2,400 | 2 | 100% | 100% | 89% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 11,900 | 0 | 9,200 | 0 | 2,700 |
| 2025-04-04 | 0 | 94,700 | 0 | 9,200 | 0 | 85,500 |
| 2025-03-28 | 0 | 97,300 | 0 | 11,500 | 0 | 85,800 |
| 2025-03-21 | 0 | 96,900 | 0 | 11,600 | 0 | 85,300 |
| 2025-03-14 | 0 | 96,100 | 0 | 12,000 | 0 | 84,100 |
| 2025-03-07 | 0 | 96,100 | 0 | 12,100 | 0 | 84,000 |
| 2025-02-28 | 0 | 93,100 | 0 | 8,800 | 0 | 84,300 |
| 2025-02-21 | 0 | 93,100 | 0 | 8,100 | 0 | 85,000 |
| 2025-02-14 | 0 | 93,800 | 0 | 9,100 | 0 | 84,700 |
| 2025-02-07 | 0 | 93,800 | 0 | 9,100 | 0 | 84,700 |
| 2025-01-31 | 0 | 97,100 | 0 | 10,100 | 0 | 87,000 |
| 2025-01-24 | 0 | 94,200 | 0 | 10,100 | 0 | 84,100 |
| 2025-01-17 | 0 | 40,200 | 0 | 10,200 | 0 | 30,000 |
| 2025-01-10 | 0 | 12,800 | 0 | 10,000 | 0 | 2,800 |
| 2024-12-27 | 0 | 12,700 | 0 | 10,000 | 0 | 2,700 |
| 2024-12-20 | 0 | 12,700 | 0 | 10,000 | 0 | 2,700 |
| 2024-12-13 | 0 | 13,300 | 0 | 10,500 | 0 | 2,800 |
| 2024-12-06 | 0 | 14,500 | 0 | 11,800 | 0 | 2,700 |
| 2024-11-29 | 0 | 13,300 | 0 | 10,800 | 0 | 2,500 |
| 2024-11-22 | 0 | 14,600 | 0 | 11,300 | 0 | 3,300 |
| 2024-11-15 | 0 | 13,200 | 0 | 10,800 | 0 | 2,400 |
| 2024-11-08 | 0 | 13,500 | 0 | 11,200 | 0 | 2,300 |
| 2024-11-01 | 0 | 14,200 | 0 | 11,300 | 0 | 2,900 |
| 2024-10-25 | 0 | 13,500 | 0 | 11,000 | 0 | 2,500 |
| 2024-10-18 | 0 | 68,500 | 0 | 12,100 | 0 | 56,400 |
| 2024-10-11 | 0 | 72,600 | 0 | 16,800 | 0 | 55,800 |
| 2024-10-04 | 0 | 73,000 | 0 | 17,100 | 0 | 55,900 |
| 2024-09-27 | 0 | 101,200 | 0 | 45,000 | 0 | 56,200 |
| 2024-09-20 | 0 | 104,200 | 0 | 47,600 | 0 | 56,600 |
| 2024-09-13 | 0 | 104,100 | 0 | 47,700 | 0 | 56,400 |
| 2024-09-06 | 0 | 107,500 | 0 | 47,700 | 0 | 59,800 |
| 2024-08-30 | 0 | 110,800 | 0 | 48,400 | 0 | 62,400 |
| 2024-08-23 | 0 | 59,800 | 0 | 50,700 | 0 | 9,100 |
| 2024-08-16 | 0 | 60,000 | 0 | 50,700 | 0 | 9,300 |
| 2024-08-09 | 0 | 59,600 | 0 | 50,300 | 0 | 9,300 |
| 2024-08-02 | 0 | 63,400 | 0 | 45,700 | 0 | 17,700 |
| 2024-07-26 | 0 | 60,500 | 0 | 45,000 | 0 | 15,500 |
| 2024-07-19 | 0 | 64,200 | 0 | 46,700 | 0 | 17,500 |
| 2024-07-12 | 0 | 61,500 | 0 | 45,600 | 0 | 15,900 |
| 2024-07-05 | 0 | 33,800 | 0 | 17,400 | 0 | 16,400 |
| 2024-06-28 | 0 | 42,600 | 0 | 16,800 | 0 | 25,800 |
| 2024-06-21 | 1,400 | 51,600 | 1,400 | 18,000 | 0 | 33,600 |
| 2024-06-14 | 1,400 | 52,900 | 1,400 | 18,000 | 0 | 34,900 |
| 2024-06-07 | 1,400 | 55,700 | 1,400 | 17,400 | 0 | 38,300 |
| 2024-05-31 | 0 | 81,000 | 0 | 17,800 | 0 | 63,200 |
| 2024-05-24 | 0 | 83,400 | 0 | 17,800 | 0 | 65,600 |
| 2024-05-17 | 0 | 83,000 | 0 | 18,000 | 0 | 65,000 |
| 2024-05-10 | 0 | 85,800 | 0 | 17,600 | 0 | 68,200 |
| 2024-05-02 | 0 | 80,300 | 0 | 16,100 | 0 | 64,200 |
| 2024-04-26 | 0 | 85,400 | 0 | 18,600 | 0 | 66,800 |
| 2024-04-19 | 0 | 76,400 | 0 | 19,300 | 0 | 57,100 |
| 2024-04-12 | 0 | 76,900 | 0 | 19,500 | 0 | 57,400 |
| 2024-04-05 | 0 | 122,800 | 0 | 19,800 | 0 | 103,000 |
| 2024-03-29 | 0 | 126,400 | 0 | 24,500 | 0 | 101,900 |
| 2024-03-22 | 0 | 126,700 | 0 | 22,500 | 0 | 104,200 |
| 2024-03-15 | 0 | 121,100 | 0 | 19,600 | 0 | 101,500 |
| 2024-03-08 | 0 | 105,200 | 0 | 26,800 | 0 | 78,400 |
| 2024-03-01 | 0 | 94,100 | 0 | 13,500 | 0 | 80,600 |
| 2024-02-22 | 0 | 91,800 | 0 | 13,300 | 0 | 78,500 |
| 2024-02-16 | 0 | 90,800 | 0 | 13,100 | 0 | 77,700 |
| 2024-02-09 | 0 | 90,400 | 0 | 13,100 | 0 | 77,300 |
| 2024-02-02 | 0 | 89,600 | 0 | 12,700 | 0 | 76,900 |
| 2024-01-26 | 0 | 76,200 | 0 | 12,600 | 0 | 63,600 |
| 2024-01-19 | 0 | 75,700 | 0 | 12,400 | 0 | 63,300 |
| 2024-01-12 | 0 | 74,400 | 0 | 11,600 | 0 | 62,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VH8K | 350 | 2025-03-26 15:36 | サンネクスタグループ株式会社 | 光通信株式会社 | 変更報告書 |
| S100VF6M | 350 | 2025-03-18 16:21 | サンネクスタグループ株式会社 | 光通信株式会社 | 変更報告書 |
| S100V2EP | 350 | 2025-01-09 16:24 | サンネクスタグループ株式会社 | 光通信株式会社 | 変更報告書 |
| S100UGZ0 | 350 | 2024-10-07 15:05 | サンネクスタグループ株式会社 | 笹 晃弘 | 変更報告書 |
| S100UB2J | 350 | 2024-09-04 15:24 | サンネクスタグループ株式会社 | 光通信株式会社 | 変更報告書 |
| S100TN23 | 350 | 2024-06-17 16:56 | サンネクスタグループ株式会社 | 光通信株式会社 | 変更報告書 |
| S100TA01 | 350 | 2024-04-15 15:24 | サンネクスタグループ株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8945 | 1 | SUNNEXTA GROUP ｜ トータル・アウトソーシング・サービス | 2025-04-17 10:20:26 |
| 8945 | 2 | IR情報 ｜ 個人投資家の皆様へ ｜ SUNNEXTA GROUP | 2024-06-18 21:33:23 |
| 8945 | 2 | IR情報 ｜ 個人投資家の皆様へ ｜ SUNNEXTA GROUP | 2024-06-18 21:33:22 |
| 8945 | 2 | IR情報 ｜ お問い合わせ ｜ SUNNEXTA GROUP | 2024-06-18 21:33:21 |
| 8945 | 2 | IR情報 ｜ 株式情報 ｜ 株主還元・株式情報 ｜ SUNNEXTA GROUP | 2024-06-18 21:33:20 |
| 8945 | 2 | IR情報 ｜ 株主還元 ｜ 株主還元・株式情報 ｜ SUNNEXTA GROUP | 2024-06-18 21:33:19 |
| 8945 | 2 | IR情報 ｜ IRニュース ｜ SUNNEXTA GROUP | 2024-06-18 21:33:18 |
| 8945 | 2 | IR情報 ｜ 業績・財務情報 ｜ SUNNEXTA GROUP | 2024-06-18 21:33:17 |
| 8945 | 2 | IR情報 ｜ ESG ｜ SUNNEXTA GROUP | 2024-06-18 21:33:15 |
| 8945 | 2 | IR情報 ｜ 経営方針トップ ｜ SUNNEXTA GROUP | 2024-06-18 21:33:14 |