| 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 | 860 | 886 | 856 | 861 | 97,700 | -23 | 97% | 100% | 52% | ▼ | 98% | 100% | 99% | 97% | 132% |
| 20240925 | 870 | 877 | 845 | 854 | 84,100 | -7 | 99% | 98% | 86% | ▼▼ | 102% | 101% | 98% | 97% | 131% |
| 20240926 | 862 | 880 | 833 | 876 | 215,000 | 22 | 103% | 102% | 256% | ▲ | 102% | 99% | 98% | 99% | 134% |
| 20240927 | 855 | 900 | 855 | 876 | 74,300 | 0 | 100% | 102% | 35% | -- | 99% | 100% | 98% | 99% | 133% |
| 20240930 | 861 | 880 | 844 | 856 | 84,200 | -20 | 98% | 99% | 113% | ▼ | 101% | 102% | 97% | 97% | 130% |
| 20241001 | 856 | 878 | 852 | 867 | 31,300 | 11 | 101% | 101% | 37% | ▲ | 99% | 102% | 97% | 98% | 131% |
| 20241002 | 855 | 860 | 843 | 846 | 12,500 | -21 | 98% | 99% | 40% | ▼ | 100% | 101% | 96% | 96% | 128% |
| 20241003 | 846 | 868 | 834 | 847 | 32,800 | 1 | 100% | 100% | 262% | ▲ | 100% | 100% | 93% | 96% | 128% |
| 20241004 | 856 | 873 | 847 | 860 | 15,600 | 13 | 102% | 100% | 48% | ▲▲ | 100% | 96% | 89% | 97% | 127% |
| 20241007 | 878 | 880 | 870 | 876 | 23,100 | 16 | 102% | 100% | 148% | ▲▲▲ | 98% | 96% | 90% | 99% | 127% |
| 20241008 | 871 | 884 | 854 | 855 | 22,000 | -21 | 98% | 98% | 95% | ▼ | 100% | 98% | 91% | 97% | 119% |
| 20241009 | 860 | 875 | 853 | 857 | 32,600 | 2 | 100% | 100% | 148% | ▲ | 98% | 97% | 91% | 97% | 119% |
| 20241010 | 857 | 867 | 843 | 843 | 28,400 | -14 | 98% | 98% | 87% | ▼ | 99% | 99% | 93% | 95% | 117% |
| 20241011 | 843 | 845 | 834 | 835 | 19,000 | -8 | 99% | 99% | 67% | ▼▼ | 101% | 97% | 95% | 94% | 115% |
| 20241015 | 833 | 850 | 824 | 840 | 15,400 | 5 | 101% | 101% | 81% | ▲ | 100% | 96% | 95% | 95% | 115% |
| 20241016 | 829 | 841 | 829 | 832 | 7,600 | -8 | 99% | 100% | 49% | ▼ | 100% | 94% | 95% | 94% | 111% |
| 20241017 | 832 | 841 | 820 | 831 | 7,300 | -1 | 100% | 100% | 96% | ▼▼ | 98% | 94% | 96% | 94% | 108% |
| 20241018 | 827 | 830 | 795 | 809 | 122,500 | -22 | 97% | 98% | 1678% | ▼▼▼ | 99% | 97% | 98% | 92% | 100% |
| 20241021 | 805 | 808 | 793 | 797 | 29,000 | -12 | 99% | 99% | 24% | ▼▼▼▼ | 98% | 98% | 99% | 90% | 100% |
| 20241022 | 801 | 801 | 771 | 781 | 59,500 | -16 | 98% | 98% | 205% | ▼▼▼▼▼ | 99% | 101% | 101% | 89% | 100% |
| 20241023 | 780 | 786 | 765 | 775 | 30,900 | -6 | 99% | 99% | 52% | ▼▼▼▼▼▼ | 102% | 102% | 103% | 88% | 100% |
| 20241024 | 767 | 784 | 762 | 781 | 13,200 | 6 | 101% | 102% | 43% | ▲ | 100% | 101% | 102% | 89% | 101% |
| 20241025 | 776 | 787 | 762 | 778 | 17,500 | -3 | 100% | 100% | 133% | ▼ | 101% | 100% | 102% | 89% | 100% |
| 20241028 | 776 | 784 | 762 | 784 | 36,700 | 6 | 101% | 101% | 210% | ▲ | 100% | 100% | 103% | 89% | 101% |
| 20241029 | 772 | 786 | 772 | 774 | 22,900 | -10 | 99% | 100% | 62% | ▼ | 101% | 100% | 102% | 88% | 100% |
| 20241030 | 774 | 812 | 769 | 781 | 110,500 | 7 | 101% | 101% | 483% | ▲ | 101% | 101% | 104% | 89% | 101% |
| 20241031 | 766 | 784 | 752 | 774 | 48,900 | -7 | 99% | 101% | 44% | ▼ | 99% | 102% | 105% | 88% | 100% |
| 20241101 | 761 | 773 | 753 | 753 | 18,000 | -21 | 97% | 99% | 37% | ▼▼ | 102% | 102% | 106% | 86% | 100% |
| 20241105 | 757 | 773 | 757 | 769 | 12,000 | 16 | 102% | 102% | 67% | ▲ | 101% | 104% | 105% | 88% | 102% |
| 20241106 | 764 | 773 | 758 | 771 | 36,000 | 2 | 100% | 101% | 300% | ▲▲ | 100% | 103% | 104% | 90% | 102% |
| 20241107 | 770 | 784 | 770 | 773 | 24,800 | 2 | 100% | 100% | 69% | ▲▲▲ | 100% | 97% | 103% | 90% | 103% |
| 20241108 | 775 | 789 | 774 | 774 | 22,800 | 1 | 100% | 100% | 92% | ▲▲▲▲ | 100% | 96% | 104% | 92% | 103% |
| 20241111 | 770 | 777 | 764 | 769 | 9,000 | -5 | 99% | 100% | 39% | ▼ | 102% | 90% | 105% | 92% | 102% |
| 20241112 | 776 | 798 | 776 | 791 | 24,800 | 22 | 103% | 102% | 276% | ▲ | 95% | 88% | 103% | 94% | 105% |
| 20241113 | 791 | 791 | 752 | 752 | 26,300 | -39 | 95% | 95% | 106% | ▼ | 98% | 94% | 108% | 90% | 100% |
| 20241114 | 757 | 760 | 741 | 741 | 37,000 | -11 | 99% | 98% | 141% | ▼▼ | 88% | 93% | 103% | 89% | 100% |
| 20241115 | 790 | 790 | 666 | 698 | 144,700 | -43 | 94% | 88% | 391% | ▼▼▼ | 101% | 108% | 119% | 86% | 100% |
| 20241118 | 685 | 695 | 683 | 695 | 29,300 | -3 | 100% | 101% | 20% | ▼▼▼▼ | 99% | 114% | 117% | 87% | 100% |
| 20241119 | 697 | 700 | 674 | 689 | 35,600 | -6 | 99% | 99% | 122% | ▼▼▼▼▼ | 102% | 113% | 117% | 87% | 100% |
| 20241120 | 699 | 712 | 695 | 710 | 33,800 | 21 | 103% | 102% | 95% | ▲ | 103% | 110% | 115% | 90% | 103% |
| 20241121 | 710 | 748 | 710 | 734 | 69,500 | 24 | 103% | 103% | 206% | ▲▲ | 100% | 109% | 111% | 93% | 107% |
| 20241122 | 734 | 739 | 725 | 737 | 26,300 | 3 | 100% | 100% | 38% | ▲▲▲ | 107% | 108% | 110% | 93% | 107% |
| 20241125 | 743 | 812 | 743 | 793 | 141,500 | 56 | 108% | 107% | 538% | ▲▲▲▲ | 97% | 99% | 101% | 100% | 115% |
| 20241126 | 798 | 798 | 775 | 778 | 43,900 | -15 | 98% | 97% | 31% | ▼ | 100% | 102% | 103% | 98% | 113% |
| 20241127 | 778 | 779 | 761 | 778 | 19,900 | 0 | 100% | 100% | 45% | -- | 105% | 103% | 103% | 98% | 113% |
| 20241128 | 763 | 805 | 763 | 800 | 56,100 | 22 | 103% | 105% | 282% | ▲ | 100% | 97% | 99% | 100% | 116% |
| 20241129 | 796 | 800 | 788 | 794 | 13,900 | -6 | 99% | 100% | 25% | ▼ | 100% | 99% | 99% | 99% | 115% |
| 20241202 | 794 | 798 | 784 | 792 | 10,900 | -2 | 100% | 100% | 78% | ▼▼ | 100% | 104% | 100% | 99% | 115% |
| 20241203 | 786 | 790 | 776 | 784 | 14,900 | -8 | 99% | 100% | 137% | ▼▼▼ | 98% | 104% | 97% | 98% | 114% |
| 20241204 | 784 | 790 | 755 | 767 | 24,600 | -17 | 98% | 98% | 165% | ▼▼▼▼ | 99% | 104% | 96% | 96% | 111% |
| 20241205 | 775 | 785 | 770 | 770 | 17,900 | 3 | 100% | 99% | 73% | ▲ | 102% | 103% | 93% | 96% | 112% |
| 20241206 | 774 | 789 | 767 | 787 | 19,800 | 17 | 102% | 102% | 111% | ▲▲ | 104% | 100% | 0% | 98% | 114% |
| 20241209 | 784 | 816 | 782 | 816 | 33,000 | 29 | 104% | 104% | 167% | ▲▲▲ | 98% | 96% | 0% | 100% | 118% |
| 20241210 | 816 | 820 | 792 | 803 | 21,100 | -13 | 98% | 98% | 64% | ▼ | 100% | 98% | 0% | 98% | 117% |
| 20241211 | 799 | 804 | 787 | 798 | 23,700 | -5 | 99% | 100% | 112% | ▼▼ | 99% | 99% | 0% | 98% | 116% |
| 20241212 | 794 | 794 | 779 | 785 | 8,500 | -13 | 98% | 99% | 36% | ▼▼▼ | 100% | 97% | 0% | 96% | 114% |
| 20241213 | 786 | 791 | 778 | 785 | 17,500 | 0 | 100% | 100% | 206% | -- | 100% | 95% | 0% | 96% | 114% |
| 20241216 | 786 | 787 | 777 | 787 | 13,100 | 2 | 100% | 100% | 75% | ▲ | 101% | 93% | 0% | 96% | 114% |
| 20241217 | 778 | 785 | 774 | 784 | 7,200 | -3 | 100% | 101% | 55% | ▼ | 97% | 0% | 0% | 96% | 110% |
| 20241218 | 784 | 784 | 756 | 761 | 24,900 | -23 | 97% | 97% | 346% | ▼▼ | 99% | 0% | 0% | 93% | 104% |
| 20241219 | 750 | 750 | 700 | 746 | 26,900 | -15 | 98% | 99% | 108% | ▼▼▼ | 95% | 0% | 0% | 91% | 101% |
| 20241220 | 754 | 759 | 716 | 720 | 29,900 | -26 | 97% | 95% | 111% | ▼▼▼▼ | % | % | % | 88% | 100% |
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 | 47,000 | 879,000 | 0 | 507,600 | 47,000 | 371,400 |
| 2024-12-06 | 47,000 | 864,800 | 0 | 503,500 | 47,000 | 361,300 |
| 2024-11-29 | 46,400 | 859,600 | 0 | 509,100 | 46,400 | 350,500 |
| 2024-11-22 | 36,000 | 835,800 | 0 | 511,900 | 36,000 | 323,900 |
| 2024-11-15 | 37,500 | 846,500 | 0 | 510,400 | 37,500 | 336,100 |
| 2024-11-08 | 41,900 | 863,700 | 0 | 544,600 | 41,900 | 319,100 |
| 2024-11-01 | 34,100 | 852,000 | 0 | 532,900 | 34,100 | 319,100 |
| 2024-10-25 | 20,000 | 850,500 | 0 | 531,800 | 20,000 | 318,700 |
| 2024-10-18 | 23,000 | 875,200 | 0 | 561,600 | 23,000 | 313,600 |
| 2024-10-11 | 25,600 | 940,900 | 0 | 631,700 | 25,600 | 309,200 |
| 2024-10-04 | 30,100 | 916,200 | 0 | 633,000 | 30,100 | 283,200 |
| 2024-09-27 | 43,100 | 897,900 | 0 | 635,700 | 43,100 | 262,200 |
| 2024-09-20 | 31,100 | 891,400 | 0 | 647,700 | 31,100 | 243,700 |
| 2024-09-13 | 22,200 | 849,900 | 0 | 727,300 | 22,200 | 122,600 |
| 2024-09-06 | 16,600 | 798,400 | 0 | 746,000 | 16,600 | 52,400 |
| 2024-08-30 | 14,600 | 809,800 | 0 | 753,100 | 14,600 | 56,700 |
| 2024-08-23 | 13,500 | 801,700 | 0 | 742,800 | 13,500 | 58,900 |
| 2024-08-16 | 12,200 | 789,100 | 0 | 729,500 | 12,200 | 59,600 |
| 2024-08-09 | 11,700 | 788,400 | 0 | 724,900 | 11,700 | 63,500 |
| 2024-08-02 | 9,100 | 796,700 | 0 | 731,100 | 9,100 | 65,600 |
| 2024-07-26 | 10,400 | 792,100 | 0 | 727,500 | 10,400 | 64,600 |
| 2024-07-19 | 19,600 | 814,600 | 0 | 724,800 | 19,600 | 89,800 |
| 2024-07-12 | 10,600 | 791,800 | 0 | 683,000 | 10,600 | 108,800 |
| 2024-07-05 | 16,600 | 797,400 | 0 | 674,000 | 16,600 | 123,400 |
| 2024-06-28 | 6,300 | 741,400 | 0 | 653,700 | 6,300 | 87,700 |
| 2024-06-21 | 400 | 711,300 | 0 | 631,500 | 400 | 79,800 |
| 2024-06-14 | 500 | 717,300 | 0 | 638,800 | 500 | 78,500 |
| 2024-06-07 | 800 | 703,100 | 0 | 634,000 | 800 | 69,100 |
| 2024-05-31 | 800 | 721,600 | 0 | 635,500 | 800 | 86,100 |
| 2024-05-24 | 700 | 721,200 | 0 | 631,700 | 700 | 89,500 |
| 2024-05-17 | 800 | 713,600 | 0 | 614,500 | 800 | 99,100 |
| 2024-05-10 | 1,300 | 725,000 | 0 | 620,500 | 1,300 | 104,500 |
| 2024-05-02 | 1,300 | 735,000 | 0 | 610,900 | 1,300 | 124,100 |
| 2024-04-26 | 1,400 | 739,600 | 0 | 611,600 | 1,400 | 128,000 |
| 2024-04-19 | 1,800 | 734,300 | 0 | 607,700 | 1,800 | 126,600 |
| 2024-04-12 | 5,800 | 738,900 | 0 | 606,100 | 5,800 | 132,800 |
| 2024-04-05 | 6,000 | 743,900 | 0 | 611,400 | 6,000 | 132,500 |
| 2024-03-29 | 6,200 | 740,300 | 0 | 609,600 | 6,200 | 130,700 |
| 2024-03-22 | 1,500 | 756,300 | 0 | 613,500 | 1,500 | 142,800 |
| 2024-03-15 | 1,400 | 751,400 | 0 | 617,000 | 1,400 | 134,400 |
| 2024-03-08 | 1,400 | 742,100 | 0 | 611,500 | 1,400 | 130,600 |
| 2024-03-01 | 2,200 | 725,600 | 0 | 603,000 | 2,200 | 122,600 |
| 2024-02-22 | 1,700 | 695,100 | 0 | 581,300 | 1,700 | 113,800 |
| 2024-02-16 | 1,600 | 685,900 | 0 | 575,500 | 1,600 | 110,400 |
| 2024-02-09 | 1,800 | 673,300 | 0 | 561,800 | 1,800 | 111,500 |
| 2024-02-02 | 2,400 | 655,400 | 0 | 543,600 | 2,400 | 111,800 |
| 2024-01-26 | 5,400 | 646,000 | 0 | 532,400 | 5,400 | 113,600 |
| 2024-01-19 | 4,000 | 647,100 | 0 | 524,200 | 4,000 | 122,900 |
| 2024-01-12 | 3,300 | 619,900 | 0 | 512,600 | 3,300 | 107,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:40 | ＮＥＸＹＺ．Ｇ | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241114 | 15:40 | ＮＥＸＹＺ．Ｇ | 2024年９月期 決算説明資料 |
| 20241007 | 15:30 | ＮＥＸＹＺ．Ｇ | 2024年9月期末 その他有価証券評価差額金 （含み益）の増加に関するお知らせ |
| 20240809 | 16:00 | ＮＥＸＹＺ．Ｇ | 2024年９月期第３四半期決算短信〔日本基準〕（連結） |
| 20240809 | 16:00 | ＮＥＸＹＺ．Ｇ | 2024年９月期第３四半期 決算説明資料 |
| 20240726 | 15:30 | ＮＥＸＹＺ．Ｇ | 非連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240718 | 15:30 | ＮＥＸＹＺ．Ｇ | 投資有価証券売却による利益計上についてのお知らせ |
| 20240621 | 16:00 | ＮＥＸＹＺ．Ｇ | 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 20240515 | 15:40 | ＮＥＸＹＺ．Ｇ | 2024年９月期第２四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:40 | ＮＥＸＹＺ．Ｇ | 2024年９月期第２四半期 決算説明資料 |
| 20240301 | 16:00 | ＮＥＸＹＺ．Ｇ | 当社株式の所属業種変更のお知らせ |
| 20240214 | 16:00 | ＮＥＸＹＺ．Ｇ | 2024年９月期第１四半期決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | ＮＥＸＹＺ．Ｇ | 2024年９月期第１四半期 決算説明資料 |
| 20240214 | 16:00 | ＮＥＸＹＺ．Ｇ | 報告セグメントの変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4346 | 1 | 株式会社NEXYZ.Group（ネクシーズグループ） | 2024-12-22 07:25:43 |
| 4346 | 2 | 株式会社MUSIC CIRCUS（ミュージックサーカス）｜音楽フェスティバル「MUSIC CIRCUS（ミュージックサーカス）」の主催 | 2024-11-12 17:30:37 |
| 4346 | 2 | 11月19日（火）ウエルスアドバイザー主催【個人投資家向け IR 説明会】登壇の | 2024-11-09 04:30:19 |
| 4346 | 2 | 2024年9月26日ブランジスタ台湾最大手のEC支援会社の日本進出を支援 ブランジスタソリューションが日本の新会社へ資本参加（PDF：608KB） | 2024-09-26 18:30:55 |
| 4346 | 2 | MUSIC CIRCUS'24 | 2024-09-23 16:28:52 |
| 4346 | 2 | NEXYZ.グループが国内最大規模音楽フェスMUSIC CIRCUS 24'にE | 2024-09-19 00:29:55 |
| 4346 | 2 | MUSIC CIRCUS'24緊急開催決定 10月5日（土）6日（日）大阪北港マ | 2024-08-20 20:32:38 |
| 4346 | 2 | NEXYZ.グループが手がける地方活性プロジェクト 株式会社MUSIC CIRC | 2024-07-29 18:30:13 |
| 4346 | 2 | 6月1日（土）ログミーファイナンス主催「個人投資家向けIRセミナー」登壇のお知ら | 2024-06-18 06:59:38 |
| 4346 | 2 | NEXYZ.グループにMUSIC CIRCUS（ミュージックサーカス）がジョイン | 2024-06-18 06:59:37 |