| 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 | 926 | 928 | 908 | 908 | 14,700 | -18 | 98% | 98% | 131% | ▼ | 101% | 101% | 100% | 91% | 108% |
| 20240925 | 906 | 926 | 872 | 915 | 7,300 | 7 | 101% | 101% | 50% | ▲ | 99% | 99% | 98% | 92% | 108% |
| 20240926 | 925 | 940 | 911 | 916 | 12,400 | 1 | 100% | 99% | 170% | ▲▲ | 104% | 102% | 100% | 92% | 109% |
| 20240927 | 906 | 945 | 906 | 941 | 10,600 | 25 | 103% | 104% | 85% | ▲▲▲ | 100% | 102% | 100% | 94% | 111% |
| 20240930 | 906 | 925 | 906 | 910 | 6,300 | -31 | 97% | 100% | 59% | ▼ | 101% | 101% | 100% | 94% | 108% |
| 20241001 | 910 | 925 | 909 | 917 | 3,600 | 7 | 101% | 101% | 57% | ▲ | 98% | 100% | 99% | 95% | 109% |
| 20241002 | 920 | 920 | 904 | 904 | 4,300 | -13 | 99% | 98% | 119% | ▼ | 101% | 100% | 99% | 94% | 107% |
| 20241003 | 918 | 926 | 910 | 925 | 7,200 | 21 | 102% | 101% | 167% | ▲ | 99% | 98% | 98% | 98% | 110% |
| 20241004 | 925 | 930 | 905 | 915 | 6,300 | -10 | 99% | 99% | 88% | ▼ | 99% | 97% | 97% | 97% | 108% |
| 20241007 | 930 | 930 | 896 | 917 | 10,800 | 2 | 100% | 99% | 171% | ▲ | 101% | 100% | 100% | 97% | 109% |
| 20241008 | 905 | 919 | 891 | 915 | 14,600 | -2 | 100% | 101% | 135% | ▼ | 99% | 99% | 100% | 97% | 108% |
| 20241009 | 915 | 920 | 909 | 909 | 6,700 | -6 | 99% | 99% | 46% | ▼▼ | 99% | 100% | 103% | 97% | 108% |
| 20241010 | 908 | 909 | 895 | 897 | 7,400 | -12 | 99% | 99% | 110% | ▼▼▼ | 101% | 102% | 104% | 95% | 106% |
| 20241011 | 895 | 904 | 894 | 902 | 5,600 | 5 | 101% | 101% | 76% | ▲ | 101% | 101% | 104% | 96% | 105% |
| 20241015 | 900 | 909 | 893 | 905 | 3,200 | 3 | 100% | 101% | 57% | ▲▲ | 102% | 101% | 105% | 96% | 105% |
| 20241016 | 893 | 913 | 893 | 909 | 6,100 | 4 | 100% | 102% | 191% | ▲▲▲ | 100% | 98% | 103% | 97% | 106% |
| 20241017 | 905 | 912 | 896 | 909 | 6,300 | 0 | 100% | 100% | 103% | -- | 100% | 98% | 103% | 97% | 101% |
| 20241018 | 905 | 918 | 902 | 909 | 9,500 | 0 | 100% | 100% | 151% | -- | 101% | 99% | 104% | 97% | 101% |
| 20241021 | 895 | 918 | 895 | 901 | 12,000 | -8 | 99% | 101% | 126% | ▼ | 99% | 99% | 104% | 96% | 100% |
| 20241022 | 899 | 909 | 886 | 888 | 11,200 | -13 | 99% | 99% | 93% | ▼▼ | 98% | 100% | 105% | 94% | 100% |
| 20241023 | 888 | 899 | 842 | 869 | 11,200 | -19 | 98% | 98% | 100% | ▼▼▼ | 103% | 105% | 109% | 92% | 100% |
| 20241024 | 860 | 891 | 860 | 888 | 3,400 | 19 | 102% | 103% | 30% | ▲ | 98% | 103% | 101% | 94% | 102% |
| 20241025 | 881 | 881 | 860 | 867 | 5,900 | -21 | 98% | 98% | 174% | ▼ | 103% | 105% | 102% | 92% | 100% |
| 20241028 | 866 | 898 | 861 | 888 | 4,200 | 21 | 102% | 103% | 71% | ▲ | 100% | 104% | 101% | 96% | 102% |
| 20241029 | 873 | 885 | 864 | 876 | 6,000 | -12 | 99% | 100% | 143% | ▼ | 102% | 103% | 98% | 95% | 101% |
| 20241030 | 881 | 902 | 877 | 902 | 10,000 | 26 | 103% | 102% | 167% | ▲ | 101% | 103% | 96% | 98% | 104% |
| 20241031 | 895 | 910 | 883 | 906 | 4,000 | 4 | 100% | 101% | 40% | ▲▲ | 101% | 105% | 96% | 98% | 104% |
| 20241101 | 892 | 911 | 892 | 904 | 2,600 | -2 | 100% | 101% | 65% | ▼ | 99% | 103% | 95% | 99% | 104% |
| 20241105 | 903 | 906 | 890 | 894 | 3,000 | -10 | 99% | 99% | 115% | ▼▼ | 100% | 98% | 94% | 97% | 103% |
| 20241106 | 907 | 907 | 895 | 905 | 5,500 | 11 | 101% | 100% | 183% | ▲ | 101% | 97% | 94% | 99% | 104% |
| 20241107 | 909 | 925 | 906 | 919 | 16,600 | 14 | 102% | 101% | 302% | ▲▲ | 101% | 95% | 92% | 100% | 106% |
| 20241108 | 926 | 968 | 913 | 934 | 21,900 | 15 | 102% | 101% | 132% | ▲▲▲ | 98% | 95% | 95% | 100% | 108% |
| 20241111 | 904 | 935 | 881 | 888 | 23,100 | -46 | 95% | 98% | 105% | ▼ | 98% | 97% | 93% | 95% | 102% |
| 20241112 | 888 | 892 | 865 | 872 | 14,600 | -16 | 98% | 98% | 63% | ▼▼ | 101% | 98% | 93% | 93% | 101% |
| 20241113 | 872 | 895 | 868 | 881 | 6,000 | 9 | 101% | 101% | 41% | ▲ | 99% | 98% | 93% | 94% | 102% |
| 20241114 | 870 | 871 | 862 | 862 | 7,400 | -19 | 98% | 99% | 123% | ▼ | 99% | 98% | 94% | 92% | 100% |
| 20241115 | 862 | 863 | 837 | 854 | 11,900 | -8 | 99% | 99% | 161% | ▼▼ | 102% | 101% | 95% | 91% | 100% |
| 20241118 | 841 | 857 | 840 | 857 | 3,700 | 3 | 100% | 102% | 31% | ▲ | 99% | 99% | 92% | 92% | 100% |
| 20241119 | 861 | 862 | 850 | 853 | 9,700 | -4 | 100% | 99% | 262% | ▼ | 99% | 101% | 92% | 91% | 100% |
| 20241120 | 851 | 859 | 843 | 844 | 4,400 | -9 | 99% | 99% | 45% | ▼▼ | 98% | 97% | 91% | 90% | 100% |
| 20241121 | 854 | 855 | 836 | 840 | 10,600 | -4 | 100% | 98% | 241% | ▼▼▼ | 101% | 97% | 93% | 90% | 100% |
| 20241122 | 835 | 850 | 835 | 847 | 13,300 | 7 | 101% | 101% | 125% | ▲ | 101% | 95% | 92% | 91% | 101% |
| 20241125 | 850 | 879 | 840 | 856 | 14,000 | 9 | 101% | 101% | 105% | ▲▲ | 97% | 95% | 92% | 92% | 102% |
| 20241126 | 851 | 851 | 827 | 827 | 15,000 | -29 | 97% | 97% | 107% | ▼ | 100% | 97% | 95% | 89% | 100% |
| 20241127 | 817 | 834 | 814 | 814 | 10,500 | -13 | 98% | 100% | 70% | ▼▼ | 99% | 98% | 96% | 87% | 100% |
| 20241128 | 815 | 816 | 801 | 804 | 11,700 | -10 | 99% | 99% | 111% | ▼▼▼ | 101% | 96% | 97% | 86% | 100% |
| 20241129 | 804 | 819 | 803 | 810 | 5,500 | 6 | 101% | 101% | 47% | ▲ | 98% | 95% | 96% | 87% | 101% |
| 20241202 | 811 | 811 | 791 | 795 | 16,300 | -15 | 98% | 98% | 296% | ▼ | 100% | 95% | 98% | 85% | 100% |
| 20241203 | 795 | 804 | 787 | 795 | 12,100 | 0 | 100% | 100% | 74% | -- | 96% | 94% | 98% | 85% | 100% |
| 20241204 | 795 | 795 | 765 | 765 | 28,500 | -30 | 96% | 96% | 236% | ▼ | 100% | 100% | 101% | 82% | 100% |
| 20241205 | 772 | 774 | 761 | 769 | 12,900 | 4 | 101% | 100% | 45% | ▲ | 98% | 101% | 99% | 82% | 101% |
| 20241206 | 769 | 769 | 745 | 754 | 17,500 | -15 | 98% | 98% | 136% | ▼ | 99% | 104% | 0% | 85% | 100% |
| 20241209 | 750 | 750 | 737 | 746 | 11,600 | -8 | 99% | 99% | 66% | ▼▼ | 100% | 104% | 0% | 85% | 100% |
| 20241210 | 743 | 758 | 732 | 742 | 26,400 | -4 | 99% | 100% | 228% | ▼▼▼ | 104% | 104% | 0% | 84% | 100% |
| 20241211 | 742 | 774 | 742 | 772 | 25,600 | 30 | 104% | 104% | 97% | ▲ | 100% | 96% | 0% | 90% | 104% |
| 20241212 | 781 | 794 | 768 | 779 | 12,900 | 7 | 101% | 100% | 50% | ▲▲ | 98% | 98% | 0% | 91% | 105% |
| 20241213 | 790 | 790 | 770 | 773 | 9,900 | -6 | 99% | 98% | 77% | ▼ | 99% | 100% | 0% | 90% | 104% |
| 20241216 | 778 | 778 | 766 | 769 | 7,700 | -4 | 99% | 99% | 78% | ▼▼ | 98% | 99% | 0% | 90% | 104% |
| 20241217 | 768 | 768 | 746 | 752 | 11,700 | -17 | 98% | 98% | 152% | ▼▼▼ | 99% | 0% | 0% | 88% | 101% |
| 20241218 | 751 | 753 | 734 | 744 | 13,700 | -8 | 99% | 99% | 117% | ▼▼▼▼ | 104% | 0% | 0% | 87% | 100% |
| 20241219 | 744 | 786 | 737 | 777 | 34,100 | 33 | 104% | 104% | 249% | ▲ | 98% | 0% | 0% | 91% | 105% |
| 20241220 | 777 | 790 | 759 | 764 | 15,200 | -13 | 98% | 98% | 45% | ▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 13,400 | 267,500 | 13,400 | 158,600 | 0 | 108,900 |
| 2024-12-06 | 13,400 | 267,800 | 13,400 | 164,800 | 0 | 103,000 |
| 2024-11-29 | 13,400 | 253,600 | 13,400 | 159,300 | 0 | 94,300 |
| 2024-11-22 | 13,400 | 249,300 | 13,400 | 155,800 | 0 | 93,500 |
| 2024-11-15 | 13,400 | 247,600 | 13,400 | 154,700 | 0 | 92,900 |
| 2024-11-08 | 13,500 | 248,700 | 13,500 | 154,500 | 0 | 94,200 |
| 2024-11-01 | 13,400 | 246,100 | 13,400 | 152,700 | 0 | 93,400 |
| 2024-10-25 | 13,400 | 243,800 | 13,400 | 150,600 | 0 | 93,200 |
| 2024-10-18 | 13,400 | 241,200 | 13,400 | 150,200 | 0 | 91,000 |
| 2024-10-11 | 13,400 | 244,900 | 13,400 | 153,000 | 0 | 91,900 |
| 2024-10-04 | 13,400 | 246,600 | 13,400 | 153,000 | 0 | 93,600 |
| 2024-09-27 | 13,400 | 247,100 | 13,400 | 149,700 | 0 | 97,400 |
| 2024-09-20 | 13,400 | 249,900 | 13,400 | 149,800 | 0 | 100,100 |
| 2024-09-13 | 13,400 | 252,800 | 13,400 | 148,900 | 0 | 103,900 |
| 2024-09-06 | 13,400 | 251,900 | 13,400 | 147,300 | 0 | 104,600 |
| 2024-08-30 | 13,400 | 258,500 | 13,400 | 147,800 | 0 | 110,700 |
| 2024-08-23 | 13,400 | 265,800 | 13,400 | 145,000 | 0 | 120,800 |
| 2024-08-16 | 13,400 | 270,400 | 13,400 | 144,400 | 0 | 126,000 |
| 2024-08-09 | 14,000 | 271,100 | 14,000 | 140,200 | 0 | 130,900 |
| 2024-08-02 | 13,400 | 328,900 | 13,400 | 169,900 | 0 | 159,000 |
| 2024-07-26 | 13,400 | 336,300 | 13,400 | 181,000 | 0 | 155,300 |
| 2024-07-19 | 13,400 | 344,300 | 13,400 | 182,000 | 0 | 162,300 |
| 2024-07-12 | 13,400 | 346,000 | 13,400 | 177,000 | 0 | 169,000 |
| 2024-07-05 | 13,400 | 355,400 | 13,400 | 175,000 | 0 | 180,400 |
| 2024-06-28 | 13,400 | 358,600 | 13,400 | 175,100 | 0 | 183,500 |
| 2024-06-21 | 13,400 | 359,300 | 13,400 | 174,700 | 0 | 184,600 |
| 2024-06-14 | 13,400 | 364,500 | 13,400 | 180,500 | 0 | 184,000 |
| 2024-06-07 | 13,400 | 368,700 | 13,400 | 185,000 | 0 | 183,700 |
| 2024-05-31 | 13,400 | 372,900 | 13,400 | 185,600 | 0 | 187,300 |
| 2024-05-24 | 13,400 | 368,300 | 13,400 | 190,100 | 0 | 178,200 |
| 2024-05-17 | 13,400 | 351,800 | 13,400 | 186,200 | 0 | 165,600 |
| 2024-05-10 | 15,400 | 362,500 | 15,400 | 191,100 | 0 | 171,400 |
| 2024-05-02 | 13,400 | 357,300 | 13,400 | 190,700 | 0 | 166,600 |
| 2024-04-26 | 13,400 | 357,800 | 13,400 | 191,100 | 0 | 166,700 |
| 2024-04-19 | 13,400 | 365,100 | 13,400 | 201,100 | 0 | 164,000 |
| 2024-04-12 | 13,400 | 371,400 | 13,400 | 203,000 | 0 | 168,400 |
| 2024-04-05 | 13,400 | 355,500 | 13,400 | 194,200 | 0 | 161,300 |
| 2024-03-29 | 13,400 | 380,700 | 13,400 | 202,800 | 0 | 177,900 |
| 2024-03-22 | 13,400 | 377,800 | 13,400 | 201,700 | 0 | 176,100 |
| 2024-03-15 | 13,400 | 375,100 | 13,400 | 200,300 | 0 | 174,800 |
| 2024-03-08 | 13,500 | 351,300 | 13,500 | 201,200 | 0 | 150,100 |
| 2024-03-01 | 13,400 | 350,200 | 13,400 | 200,800 | 0 | 149,400 |
| 2024-02-22 | 13,400 | 355,400 | 13,400 | 195,300 | 0 | 160,100 |
| 2024-02-16 | 0 | 330,400 | 0 | 192,100 | 0 | 138,300 |
| 2024-02-09 | 300 | 361,300 | 300 | 197,900 | 0 | 163,400 |
| 2024-02-02 | 0 | 373,700 | 0 | 199,200 | 0 | 174,500 |
| 2024-01-26 | 0 | 364,100 | 0 | 196,600 | 0 | 167,500 |
| 2024-01-19 | 100 | 335,500 | 100 | 194,800 | 0 | 140,700 |
| 2024-01-12 | 100 | 324,500 | 100 | 192,000 | 0 | 132,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-08 | GOLDMAN SACHS INTERNATIONAL | 71,896 | 0.46% | ▼ | -7,500 | 707 | 767 | 707 | 751 | 16,100 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 79,396 | 0.51% | ▲ | 5,500 | 954 | 954 | 902 | 915 | 31,700 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 73,896 | 0.48% | ▼ | -14,400 | 986 | 994 | 954 | 961 | 33,800 |
| 2024-07-25 | GOLDMAN SACHS INTERNATIONAL | 88,296 | 0.57% | ▼ | -18,700 | 969 | 1,006 | 969 | 1,002 | 40,600 |
| 2024-07-19 | GOLDMAN SACHS INTERNATIONAL | 106,996 | 0.69% | ▼ | -13,000 | 996 | 996 | 954 | 955 | 17,700 |
| 2024-07-12 | GOLDMAN SACHS INTERNATIONAL | 119,996 | 0.78% | ▼ | -9,900 | 930 | 961 | 930 | 956 | 26,300 |
| 2024-06-25 | GOLDMAN SACHS INTERNATIONAL | 129,896 | 0.84% | ▼ | -54,800 | 926 | 957 | 920 | 944 | 28,700 |
| 2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 184,696 | 1.20% | ▲ | 10,500 | 891 | 895 | 878 | 880 | 11,100 |
| 2024-05-30 | GOLDMAN SACHS INTERNATIONAL | 174,196 | 1.13% | ▲ | 19,700 | 877 | 906 | 871 | 880 | 38,800 |
| 2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 154,496 | 1.00% | ▲ | 7,900 | 981 | 981 | 950 | 956 | 42,000 |
| 2024-05-08 | GOLDMAN SACHS INTERNATIONAL | 146,596 | 0.95% | ▼ | -19,000 | 1,012 | 1,045 | 1,008 | 1,030 | 40,700 |
| 2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 165,596 | 1.08% | ▼ | -4,700 | 963 | 975 | 949 | 963 | 35,300 |
| 2024-04-19 | GOLDMAN SACHS INTERNATIONAL | 170,296 | 1.11% | ▲ | 11,600 | 992 | 993 | 939 | 959 | 85,000 |
| 2024-04-17 | GOLDMAN SACHS INTERNATIONAL | 158,696 | 1.03% | ▲ | 17,400 | 996 | 1,004 | 972 | 973 | 64,400 |
| 2024-04-11 | GOLDMAN SACHS INTERNATIONAL | 141,296 | 0.92% | ▲ | 6,200 | 1,029 | 1,029 | 1,006 | 1,007 | 29,700 |
| 2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 135,096 | 0.88% | ▼ | -13,700 | 1,037 | 1,048 | 1,014 | 1,020 | 40,200 |
| 2024-04-01 | GOLDMAN SACHS INTERNATIONAL | 148,796 | 0.97% | ▼ | -4,600 | 1,066 | 1,086 | 1,056 | 1,068 | 29,800 |
| 2024-03-21 | GOLDMAN SACHS INTERNATIONAL | 153,396 | 1.00% | ▲ | 1,500 | 1,180 | 1,180 | 1,146 | 1,147 | 53,200 |
| 2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 151,896 | 0.99% | ▼ | -15,900 | 1,162 | 1,188 | 1,140 | 1,180 | 44,600 |
| 2024-03-15 | GOLDMAN SACHS INTERNATIONAL | 167,796 | 1.09% | ▼ | -9,000 | 1,135 | 1,155 | 1,118 | 1,127 | 64,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:30 | Ｇ－ニューラル | 2024年12月期第３四半期決算短信〔日本基準〕(連結) |
| 20241108 | 15:30 | Ｇ－ニューラル | 2024年12月期第３四半期決算説明資料 |
| 20240809 | 15:00 | Ｇ－ニューラル | 2024年12月期第２四半期（中間期）決算短信 〔日本基準〕（連結） |
| 20240809 | 15:00 | Ｇ－ニューラル | 2024年12月期（第７期）中間決算説明資料 |
| 20240329 | 15:00 | Ｇ－ニューラル | 支配株主等に関する事項について |
| 20240329 | 15:00 | Ｇ－ニューラル | 事業計画及び成長可能性に関する事項 |
| 20240227 | 15:30 | Ｇ－ニューラル | 資本金の額の減少に関するお知らせ |
| 20240227 | 15:30 | Ｇ－ニューラル | 監査等委員会設置会社への移行及び定款一部変更に関するお知らせ |
| 20240227 | 15:30 | Ｇ－ニューラル | 監査等委員会設置会社への移行に伴う役員人事、当社組織変更及び新執行役員選任に関するお知らせ |
| 20240214 | 16:00 | Ｇ－ニューラル | 2023年12月期 通期決算説明資料 |
| 20240214 | 16:00 | Ｇ－ニューラル | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4056 | 1 | ニューラルグループ株式会社 Neural Group Inc. | 2024-12-22 07:22:04 |
| 4056 | 2 | ニュース ｜ ニューラルグループ株式会社 Neural Group Inc. | 2024-06-21 14:30:37 |
| 4056 | 2 | IR｜Neural Group Inc. | 2024-06-19 12:51:32 |
| 4056 | 2 | 電子公告 PUBLIC NOTICES ｜ IR情報 ｜ ニューラルグループ株式会社 Neural Group Inc. | 2024-06-19 12:51:30 |
| 4056 | 2 | 免責事項 DISCLAIMER ｜ IR情報 ｜ ニューラルグループ株式会社 Neural Group Inc. | 2024-06-19 12:51:29 |
| 4056 | 2 | FAQ FREQUENTLY ASKED QUESTIONS ｜ IR情報 ｜ ニューラルグループ株式会社 Neural Group Inc. | 2024-06-19 12:51:28 |
| 4056 | 2 | IRカレンダー IR CALENDAR ｜ IR情報 ｜ ニューラルグループ株式会社 Neural Group Inc. | 2024-06-19 12:51:27 |
| 4056 | 2 | 株式基本情報 STOCK INFORMATIONS ｜ IR情報 ｜ ニューラルグループ株式会社 Neural Group Inc. | 2024-06-19 12:51:26 |
| 4056 | 2 | アナリストカバレッジ Analyst Coverage ｜ IR情報 ｜ ニューラルグループ株式会社 Neural Group Inc. | 2024-06-19 12:51:24 |
| 4056 | 2 | 適時開示情報 TIMELY DISCLOSURE INFORMATION ｜ IR情報 ｜ ニューラルグループ株式会社 Neural Group Inc. | 2024-06-19 12:51:23 |