| 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 | 735 | 744 | 725 | 725 | 2,400 | -8 | 99% | 99% | 28% | ▼▼ | 99% | 98% | 99% | 93% | 103% |
| 20240925 | 723 | 734 | 713 | 714 | 3,300 | -11 | 98% | 99% | 138% | ▼▼▼ | 100% | 100% | 100% | 92% | 101% |
| 20240926 | 713 | 728 | 710 | 716 | 2,500 | 2 | 100% | 100% | 76% | ▲ | 99% | 99% | 98% | 92% | 102% |
| 20240927 | 728 | 731 | 716 | 722 | 2,500 | 6 | 101% | 99% | 100% | ▲▲ | 99% | 101% | 100% | 93% | 102% |
| 20240930 | 710 | 710 | 700 | 700 | 5,800 | -22 | 97% | 99% | 232% | ▼ | 100% | 102% | 100% | 90% | 100% |
| 20241001 | 706 | 718 | 703 | 708 | 1,300 | 8 | 101% | 100% | 22% | ▲ | 101% | 102% | 100% | 91% | 101% |
| 20241002 | 702 | 711 | 702 | 711 | 1,100 | 3 | 100% | 101% | 85% | ▲▲ | 101% | 100% | 98% | 91% | 102% |
| 20241003 | 713 | 718 | 709 | 718 | 1,600 | 7 | 101% | 101% | 145% | ▲▲▲ | 100% | 99% | 97% | 92% | 103% |
| 20241004 | 719 | 719 | 717 | 717 | 500 | -1 | 100% | 100% | 31% | ▼ | 100% | 99% | 97% | 92% | 102% |
| 20241007 | 720 | 720 | 717 | 717 | 1,300 | 0 | 100% | 100% | 260% | -- | 99% | 99% | 97% | 92% | 102% |
| 20241008 | 719 | 719 | 715 | 715 | 1,300 | -2 | 100% | 99% | 100% | ▼ | 98% | 100% | 97% | 92% | 102% |
| 20241009 | 711 | 711 | 680 | 699 | 5,500 | -16 | 98% | 98% | 423% | ▼▼ | 101% | 101% | 98% | 90% | 100% |
| 20241010 | 701 | 712 | 700 | 709 | 800 | 10 | 101% | 101% | 15% | ▲ | 101% | 98% | 97% | 91% | 101% |
| 20241011 | 708 | 715 | 708 | 715 | 900 | 6 | 101% | 101% | 113% | ▲▲ | 98% | 98% | 97% | 92% | 102% |
| 20241015 | 712 | 712 | 687 | 699 | 2,000 | -16 | 98% | 98% | 222% | ▼ | 103% | 102% | 100% | 90% | 100% |
| 20241016 | 689 | 709 | 689 | 709 | 700 | 10 | 101% | 103% | 35% | ▲ | 100% | 101% | 99% | 91% | 101% |
| 20241017 | 694 | 694 | 694 | 694 | 300 | -15 | 98% | 100% | 43% | ▼ | 99% | 100% | 98% | 92% | 100% |
| 20241018 | 701 | 710 | 695 | 696 | 3,200 | 2 | 100% | 99% | 1067% | ▲ | 100% | 99% | 99% | 93% | 100% |
| 20241021 | 695 | 700 | 695 | 698 | 1,700 | 2 | 100% | 100% | 53% | ▲▲ | 100% | 99% | 99% | 95% | 101% |
| 20241022 | 698 | 704 | 697 | 701 | 1,600 | 3 | 100% | 100% | 94% | ▲▲▲ | 100% | 99% | 99% | 97% | 101% |
| 20241023 | 700 | 700 | 698 | 698 | 200 | -3 | 100% | 100% | 13% | ▼ | 99% | 99% | 100% | 97% | 101% |
| 20241025 | 695 | 695 | 687 | 690 | 1,300 | -8 | 99% | 99% | 650% | ▼▼ | 100% | 99% | 106% | 96% | 100% |
| 20241028 | 688 | 694 | 686 | 686 | 1,800 | -4 | 99% | 100% | 138% | ▼▼▼ | 100% | 98% | 106% | 95% | 100% |
| 20241029 | 690 | 690 | 690 | 690 | 700 | 4 | 101% | 100% | 39% | ▲ | 99% | 99% | 109% | 96% | 101% |
| 20241030 | 693 | 693 | 686 | 686 | 800 | -4 | 99% | 99% | 114% | ▼ | 99% | 100% | 110% | 96% | 100% |
| 20241031 | 686 | 686 | 682 | 682 | 800 | -4 | 99% | 99% | 100% | ▼▼ | 99% | 101% | 111% | 95% | 100% |
| 20241101 | 682 | 682 | 672 | 672 | 3,000 | -10 | 99% | 99% | 375% | ▼▼▼ | 100% | 100% | 111% | 94% | 100% |
| 20241105 | 682 | 682 | 671 | 679 | 1,200 | 7 | 101% | 100% | 40% | ▲ | 101% | 101% | 111% | 95% | 101% |
| 20241106 | 680 | 688 | 670 | 688 | 2,100 | 9 | 101% | 101% | 175% | ▲▲ | 100% | 99% | 110% | 96% | 102% |
| 20241107 | 691 | 691 | 688 | 688 | 700 | 0 | 100% | 100% | 33% | -- | 99% | 98% | 110% | 96% | 102% |
| 20241108 | 690 | 691 | 683 | 683 | 600 | -5 | 99% | 99% | 86% | ▼ | 99% | 100% | 111% | 96% | 102% |
| 20241111 | 679 | 688 | 675 | 675 | 900 | -8 | 99% | 99% | 150% | ▼▼ | 102% | 101% | 112% | 94% | 100% |
| 20241112 | 675 | 691 | 673 | 686 | 2,800 | 11 | 102% | 102% | 311% | ▲ | 99% | 100% | 111% | 96% | 102% |
| 20241114 | 685 | 689 | 671 | 677 | 1,800 | -9 | 99% | 99% | 64% | ▼ | 100% | 103% | 111% | 95% | 101% |
| 20241115 | 674 | 690 | 672 | 677 | 2,400 | 0 | 100% | 100% | 133% | -- | 100% | 103% | 108% | 95% | 101% |
| 20241118 | 678 | 687 | 677 | 680 | 400 | 3 | 100% | 100% | 17% | ▲ | 100% | 104% | 107% | 97% | 101% |
| 20241119 | 680 | 690 | 680 | 682 | 1,000 | 2 | 100% | 100% | 250% | ▲▲ | 100% | 107% | 105% | 97% | 101% |
| 20241120 | 683 | 691 | 680 | 680 | 3,300 | -2 | 100% | 100% | 330% | ▼ | 100% | 106% | 104% | 97% | 101% |
| 20241121 | 690 | 693 | 690 | 693 | 1,400 | 13 | 102% | 100% | 42% | ▲ | 100% | 109% | 103% | 99% | 103% |
| 20241122 | 693 | 697 | 691 | 696 | 1,900 | 3 | 100% | 100% | 136% | ▲▲ | 102% | 109% | 103% | 100% | 104% |
| 20241125 | 694 | 727 | 694 | 708 | 14,600 | 12 | 102% | 102% | 768% | ▲▲▲ | 104% | 106% | 102% | 100% | 105% |
| 20241126 | 704 | 744 | 700 | 731 | 10,200 | 23 | 103% | 104% | 70% | ▲▲▲▲ | 99% | 99% | 90% | 100% | 109% |
| 20241127 | 735 | 735 | 713 | 725 | 4,400 | -6 | 99% | 99% | 43% | ▼ | 104% | 100% | 89% | 99% | 108% |
| 20241128 | 729 | 788 | 729 | 757 | 15,800 | 32 | 104% | 104% | 359% | ▲ | 97% | 92% | 84% | 100% | 113% |
| 20241129 | 771 | 786 | 745 | 745 | 9,400 | -12 | 98% | 97% | 59% | ▼ | 97% | 95% | 81% | 98% | 111% |
| 20241202 | 751 | 751 | 727 | 730 | 3,400 | -15 | 98% | 97% | 36% | ▼▼ | 100% | 98% | 83% | 96% | 109% |
| 20241203 | 723 | 728 | 723 | 726 | 1,600 | -4 | 99% | 100% | 47% | ▼▼▼ | 98% | 99% | 83% | 96% | 108% |
| 20241204 | 721 | 721 | 697 | 707 | 6,800 | -19 | 97% | 98% | 425% | ▼▼▼▼ | 97% | 100% | 83% | 93% | 105% |
| 20241205 | 720 | 720 | 700 | 701 | 3,200 | -6 | 99% | 97% | 47% | ▼▼▼▼▼ | 101% | 95% | 86% | 93% | 104% |
| 20241206 | 702 | 714 | 702 | 710 | 1,700 | 9 | 101% | 101% | 53% | ▲ | 100% | 92% | 0% | 94% | 105% |
| 20241209 | 711 | 727 | 711 | 712 | 2,000 | 2 | 100% | 100% | 118% | ▲▲ | 101% | 91% | 0% | 94% | 105% |
| 20241210 | 711 | 717 | 701 | 717 | 1,200 | 5 | 101% | 101% | 60% | ▲▲▲ | 95% | 87% | 0% | 95% | 106% |
| 20241211 | 700 | 702 | 659 | 664 | 12,800 | -53 | 93% | 95% | 1067% | ▼ | 98% | 89% | 0% | 88% | 100% |
| 20241212 | 665 | 670 | 651 | 651 | 5,000 | -13 | 98% | 98% | 39% | ▼▼ | 100% | 92% | 0% | 86% | 100% |
| 20241213 | 650 | 654 | 649 | 649 | 3,500 | -2 | 100% | 100% | 70% | ▼▼▼ | 95% | 94% | 0% | 86% | 100% |
| 20241216 | 641 | 645 | 595 | 609 | 14,200 | -40 | 94% | 95% | 406% | ▼▼▼▼ | 96% | 97% | 0% | 80% | 100% |
| 20241217 | 617 | 617 | 590 | 590 | 17,900 | -19 | 97% | 96% | 126% | ▼▼▼▼▼ | 101% | 0% | 0% | 78% | 100% |
| 20241218 | 580 | 595 | 580 | 586 | 12,600 | -4 | 99% | 101% | 70% | ▼▼▼▼▼▼ | 104% | 0% | 0% | 77% | 100% |
| 20241219 | 576 | 597 | 576 | 597 | 9,800 | 11 | 102% | 104% | 78% | ▲ | 100% | 0% | 0% | 79% | 102% |
| 20241220 | 599 | 605 | 590 | 601 | 6,600 | 4 | 101% | 100% | 67% | ▲▲ | % | % | % | 79% | 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 | 0 | 58,000 | 0 | 37,200 | 0 | 20,800 |
| 2024-12-06 | 0 | 56,600 | 0 | 36,600 | 0 | 20,000 |
| 2024-11-29 | 0 | 57,900 | 0 | 38,100 | 0 | 19,800 |
| 2024-11-22 | 0 | 59,100 | 0 | 37,500 | 0 | 21,600 |
| 2024-11-15 | 0 | 57,800 | 0 | 37,500 | 0 | 20,300 |
| 2024-11-08 | 0 | 57,700 | 0 | 37,400 | 0 | 20,300 |
| 2024-11-01 | 0 | 57,100 | 0 | 37,200 | 0 | 19,900 |
| 2024-10-25 | 0 | 56,800 | 0 | 37,100 | 0 | 19,700 |
| 2024-10-18 | 0 | 56,700 | 0 | 36,900 | 0 | 19,800 |
| 2024-10-11 | 0 | 57,400 | 0 | 37,000 | 0 | 20,400 |
| 2024-10-04 | 0 | 61,000 | 0 | 37,400 | 0 | 23,600 |
| 2024-09-27 | 0 | 59,500 | 0 | 37,300 | 0 | 22,200 |
| 2024-09-20 | 0 | 60,300 | 0 | 37,000 | 0 | 23,300 |
| 2024-09-13 | 0 | 64,200 | 0 | 35,800 | 0 | 28,400 |
| 2024-09-06 | 0 | 64,300 | 0 | 35,100 | 0 | 29,200 |
| 2024-08-30 | 0 | 65,400 | 0 | 36,400 | 0 | 29,000 |
| 2024-08-23 | 0 | 66,100 | 0 | 35,900 | 0 | 30,200 |
| 2024-08-16 | 0 | 64,600 | 0 | 35,300 | 0 | 29,300 |
| 2024-08-09 | 0 | 64,700 | 0 | 35,200 | 0 | 29,500 |
| 2024-08-02 | 0 | 78,600 | 0 | 44,800 | 0 | 33,800 |
| 2024-07-26 | 0 | 82,900 | 0 | 49,600 | 0 | 33,300 |
| 2024-07-19 | 0 | 84,900 | 0 | 53,600 | 0 | 31,300 |
| 2024-07-12 | 0 | 87,600 | 0 | 54,300 | 0 | 33,300 |
| 2024-07-05 | 0 | 88,200 | 0 | 54,300 | 0 | 33,900 |
| 2024-06-28 | 0 | 85,200 | 0 | 55,000 | 0 | 30,200 |
| 2024-06-21 | 0 | 85,000 | 0 | 55,200 | 0 | 29,800 |
| 2024-06-14 | 0 | 91,100 | 0 | 59,600 | 0 | 31,500 |
| 2024-06-07 | 0 | 94,900 | 0 | 61,300 | 0 | 33,600 |
| 2024-05-31 | 0 | 104,500 | 0 | 62,900 | 0 | 41,600 |
| 2024-05-24 | 0 | 108,800 | 0 | 61,500 | 0 | 47,300 |
| 2024-05-17 | 0 | 110,800 | 0 | 56,900 | 0 | 53,900 |
| 2024-05-10 | 0 | 115,700 | 0 | 60,900 | 0 | 54,800 |
| 2024-05-02 | 0 | 119,300 | 0 | 60,800 | 0 | 58,500 |
| 2024-04-26 | 0 | 120,100 | 0 | 60,700 | 0 | 59,400 |
| 2024-04-19 | 0 | 126,600 | 0 | 60,900 | 0 | 65,700 |
| 2024-04-12 | 0 | 129,300 | 0 | 61,100 | 0 | 68,200 |
| 2024-04-05 | 0 | 122,200 | 0 | 54,900 | 0 | 67,300 |
| 2024-03-29 | 0 | 114,000 | 0 | 52,500 | 0 | 61,500 |
| 2024-03-22 | 1,400 | 103,800 | 1,400 | 50,300 | 0 | 53,500 |
| 2024-03-15 | 200 | 100,600 | 200 | 54,700 | 0 | 45,900 |
| 2024-03-08 | 0 | 93,200 | 0 | 54,200 | 0 | 39,000 |
| 2024-03-01 | 0 | 98,900 | 0 | 53,700 | 0 | 45,200 |
| 2024-02-22 | 0 | 89,100 | 0 | 50,000 | 0 | 39,100 |
| 2024-02-16 | 0 | 87,200 | 0 | 50,300 | 0 | 36,900 |
| 2024-02-09 | 0 | 90,400 | 0 | 50,000 | 0 | 40,400 |
| 2024-02-02 | 0 | 97,400 | 0 | 54,000 | 0 | 43,400 |
| 2024-01-26 | 0 | 97,500 | 0 | 48,900 | 0 | 48,600 |
| 2024-01-19 | 9,600 | 73,700 | 9,600 | 46,000 | 0 | 27,700 |
| 2024-01-12 | 0 | 71,600 | 0 | 45,200 | 0 | 26,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241210 | 15:30 | Ｇ－ＶＡＬＵＥＮＥＸ | 2025年７月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241210 | 15:30 | Ｇ－ＶＡＬＵＥＮＥＸ | 事後交付型リストリクテッド・ストック・ユニット（RSU）付与制度としての自己株式処分に関するお知らせ |
| 20241210 | 15:30 | Ｇ－ＶＡＬＵＥＮＥＸ | 2025年７月期 第１四半期決算補足説明資料 |
| 20241129 | 15:30 | Ｇ－ＶＡＬＵＥＮＥＸ | 監査役の辞任及び補欠監査役の監査役就任に関するお知らせ |
| 20241030 | 08:30 | Ｇ－ＶＡＬＵＥＮＥＸ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20241021 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 事業計画及び成長可能性に関する事項について |
| 20240913 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240913 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 2024年７月期 決算補足説明資料 |
| 20240913 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 取締役候補者及び補欠監査役候補者の選任に関するお知らせ |
| 20240826 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 2024年7月期通期業績予想（連結・個別）の修正に関するお知らせ |
| 20240614 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 2024年７月期 第３四半期決算補足説明資料 |
| 20240315 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240315 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 2024年７月期 第２四半期決算補足説明資料 |
| 20240315 | 15:00 | Ｇ－ＶＡＬＵＥＮＥＸ | 2024年7月期通期業績予想（連結・個別）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 |
|---|---|---|---|
| 4422 | 1 | VALUENEX株式会社 | バリューネックス株式会社 | 2024-12-21 19:27:45 |
| 4422 | 2 | 「東証IRムービー・スクエア」にVALUENEXの紹介動画が投稿されました — VALUENEX株式会社 | バリューネックス株式会社 | 2024-08-30 19:30:26 |
| 4422 | 2 | ENEOS — VALUENEX株式会社 | バリューネックス株式会社 | 2024-06-15 12:42:22 |
| 4422 | 2 | IR — VALUENEX株式会社 | バリューネックス株式会社 | 2024-06-15 12:42:19 |
| 4422 | 3 | 事後交付型リストリクテッド・ストック・ユニット（RSU）付与制度としての自己株式処分に関するお知らせ | 2024-12-10 20:31:28 |
| 4422 | 3 | 監査役の辞任及び補欠監査役の監査役就任に関するお知らせ | 2024-11-29 20:31:23 |
| 4422 | 3 | 公益財団法人財務会計基準機構への加入状況及び 加入に関する考え方等に関するお知らせ | 2024-10-30 13:29:37 |
| 4422 | 3 | 取締役候補者及び補欠監査役候補者の選任に関するお知らせ | 2024-09-13 20:30:36 |
| 4422 | 3 | 2024年7月期通期業績予想（連結・個別）の修正に関するお知らせ | 2024-08-26 15:29:40 |
| 4422 | 3 | News — VALUENEX株式会社 | バリューネックス株式会社 | 2024-06-18 07:06:05 |