| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,467 | 1,498 | 1,451 | 1,451 | 4,500 | -10 | 99% | 99% | 100% | ▼▼▼▼▼ | 99% | 99% | 94% | 95% | 100% |
| 20250121 | 1,451 | 1,499 | 1,431 | 1,443 | 9,200 | -8 | 99% | 99% | 204% | ▼▼▼▼▼▼ | 100% | 98% | 94% | 95% | 100% |
| 20250122 | 1,443 | 1,486 | 1,443 | 1,446 | 3,700 | 3 | 100% | 100% | 40% | ▲ | 101% | 98% | 95% | 95% | 100% |
| 20250123 | 1,434 | 1,458 | 1,429 | 1,454 | 2,900 | 8 | 101% | 101% | 78% | ▲▲ | 99% | 98% | 94% | 96% | 101% |
| 20250124 | 1,441 | 1,453 | 1,430 | 1,430 | 2,500 | -24 | 98% | 99% | 86% | ▼ | 99% | 92% | 96% | 94% | 100% |
| 20250127 | 1,425 | 1,444 | 1,416 | 1,416 | 2,700 | -14 | 99% | 99% | 108% | ▼▼ | 99% | 93% | 96% | 93% | 100% |
| 20250128 | 1,416 | 1,442 | 1,406 | 1,406 | 2,100 | -10 | 99% | 99% | 78% | ▼▼▼ | 100% | 94% | 97% | 92% | 100% |
| 20250129 | 1,403 | 1,434 | 1,403 | 1,405 | 2,000 | -1 | 100% | 100% | 95% | ▼▼▼▼ | 91% | 95% | 97% | 92% | 100% |
| 20250130 | 1,400 | 1,402 | 1,273 | 1,273 | 43,700 | -132 | 91% | 91% | 2185% | ▼▼▼▼▼ | 100% | 101% | 104% | 84% | 100% |
| 20250131 | 1,311 | 1,320 | 1,285 | 1,305 | 24,800 | 32 | 103% | 100% | 57% | ▲ | 99% | 100% | 103% | 86% | 103% |
| 20250203 | 1,319 | 1,329 | 1,301 | 1,312 | 5,400 | 7 | 101% | 99% | 22% | ▲▲ | 100% | 101% | 104% | 86% | 103% |
| 20250204 | 1,312 | 1,340 | 1,302 | 1,318 | 2,600 | 6 | 100% | 100% | 48% | ▲▲▲ | 101% | 101% | 103% | 87% | 104% |
| 20250205 | 1,318 | 1,326 | 1,310 | 1,326 | 1,600 | 8 | 101% | 101% | 62% | ▲▲▲▲ | 101% | 102% | 104% | 87% | 104% |
| 20250206 | 1,313 | 1,363 | 1,313 | 1,322 | 3,700 | -4 | 100% | 101% | 231% | ▼ | 99% | 100% | 102% | 87% | 104% |
| 20250207 | 1,341 | 1,341 | 1,311 | 1,324 | 900 | 2 | 100% | 99% | 24% | ▲ | 98% | 101% | 100% | 87% | 104% |
| 20250210 | 1,354 | 1,354 | 1,323 | 1,324 | 6,800 | 0 | 100% | 98% | 756% | -- | 99% | 102% | 102% | 87% | 104% |
| 20250212 | 1,338 | 1,338 | 1,318 | 1,330 | 2,200 | 6 | 100% | 99% | 32% | ▲ | 100% | 102% | 102% | 89% | 104% |
| 20250213 | 1,331 | 1,344 | 1,323 | 1,337 | 2,900 | 7 | 101% | 100% | 132% | ▲▲ | 101% | 101% | 102% | 91% | 105% |
| 20250214 | 1,338 | 1,349 | 1,330 | 1,345 | 3,100 | 8 | 101% | 101% | 107% | ▲▲▲ | 100% | 99% | 100% | 92% | 106% |
| 20250217 | 1,358 | 1,365 | 1,347 | 1,361 | 3,100 | 16 | 101% | 100% | 100% | ▲▲▲▲ | 100% | 100% | 101% | 94% | 107% |
| 20250218 | 1,365 | 1,365 | 1,349 | 1,360 | 1,600 | -1 | 100% | 100% | 52% | ▼ | 100% | 101% | 102% | 94% | 107% |
| 20250219 | 1,352 | 1,359 | 1,352 | 1,352 | 700 | -8 | 99% | 100% | 44% | ▼▼ | 100% | 100% | 102% | 93% | 106% |
| 20250220 | 1,352 | 1,359 | 1,331 | 1,348 | 4,200 | -4 | 100% | 100% | 600% | ▼▼▼ | 99% | 101% | 103% | 93% | 106% |
| 20250225 | 1,344 | 1,361 | 1,337 | 1,337 | 1,700 | -11 | 99% | 99% | 40% | ▼▼▼▼ | 103% | 102% | 105% | 93% | 105% |
| 20250226 | 1,329 | 1,364 | 1,327 | 1,363 | 1,700 | 26 | 102% | 103% | 100% | ▲ | 101% | 101% | 104% | 96% | 107% |
| 20250227 | 1,337 | 1,367 | 1,337 | 1,350 | 500 | -13 | 99% | 101% | 29% | ▼ | 102% | 102% | 104% | 96% | 106% |
| 20250228 | 1,334 | 1,355 | 1,330 | 1,355 | 2,300 | 5 | 100% | 102% | 460% | ▲ | 99% | 99% | 101% | 96% | 106% |
| 20250303 | 1,369 | 1,379 | 1,350 | 1,350 | 2,200 | -5 | 100% | 99% | 96% | ▼ | 101% | 101% | 104% | 99% | 106% |
| 20250304 | 1,336 | 1,351 | 1,333 | 1,351 | 1,700 | 1 | 100% | 101% | 77% | ▲ | 100% | 99% | 102% | 99% | 104% |
| 20250305 | 1,360 | 1,362 | 1,346 | 1,357 | 600 | 6 | 100% | 100% | 35% | ▲▲ | 101% | 101% | 103% | 100% | 103% |
| 20250307 | 1,346 | 1,357 | 1,327 | 1,357 | 1,700 | 0 | 100% | 101% | 283% | -- | 99% | 100% | 103% | 100% | 103% |
| 20250310 | 1,355 | 1,355 | 1,334 | 1,336 | 1,600 | -21 | 98% | 99% | 94% | ▼ | 101% | 101% | 104% | 98% | 101% |
| 20250311 | 1,336 | 1,349 | 1,330 | 1,349 | 1,400 | 13 | 101% | 101% | 88% | ▲ | 101% | 102% | 105% | 99% | 102% |
| 20250312 | 1,329 | 1,353 | 1,329 | 1,337 | 2,200 | -12 | 99% | 101% | 157% | ▼ | 101% | 102% | 103% | 98% | 101% |
| 20250313 | 1,349 | 1,361 | 1,346 | 1,361 | 1,300 | 24 | 102% | 101% | 59% | ▲ | 99% | 102% | 102% | 100% | 103% |
| 20250314 | 1,357 | 1,360 | 1,345 | 1,350 | 1,500 | -11 | 99% | 99% | 115% | ▼ | 99% | 102% | 101% | 99% | 102% |
| 20250317 | 1,364 | 1,365 | 1,352 | 1,356 | 1,500 | 6 | 100% | 99% | 100% | ▲ | 100% | 103% | 102% | 99% | 101% |
| 20250318 | 1,351 | 1,377 | 1,350 | 1,357 | 2,100 | 1 | 100% | 100% | 140% | ▲▲ | 101% | 102% | 100% | 100% | 102% |
| 20250319 | 1,363 | 1,377 | 1,362 | 1,374 | 1,300 | 17 | 101% | 101% | 62% | ▲▲▲ | 100% | 101% | 100% | 100% | 103% |
| 20250321 | 1,374 | 1,379 | 1,364 | 1,378 | 1,300 | 4 | 100% | 100% | 100% | ▲▲▲▲ | 101% | 101% | 99% | 100% | 103% |
| 20250324 | 1,380 | 1,389 | 1,365 | 1,389 | 900 | 11 | 101% | 101% | 69% | ▲▲▲▲▲ | 98% | 98% | 98% | 100% | 104% |
| 20250325 | 1,392 | 1,396 | 1,366 | 1,366 | 1,500 | -23 | 98% | 98% | 167% | ▼ | 101% | 100% | 100% | 98% | 102% |
| 20250326 | 1,374 | 1,390 | 1,369 | 1,389 | 800 | 23 | 102% | 101% | 53% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20250327 | 1,385 | 1,389 | 1,373 | 1,389 | 700 | 0 | 100% | 100% | 88% | -- | 100% | 101% | 99% | 100% | 104% |
| 20250328 | 1,367 | 1,378 | 1,342 | 1,365 | 2,500 | -24 | 98% | 100% | 357% | ▼ | 102% | 101% | 102% | 98% | 102% |
| 20250331 | 1,335 | 1,367 | 1,335 | 1,367 | 2,800 | 2 | 100% | 102% | 112% | ▲ | 99% | 98% | 98% | 98% | 102% |
| 20250401 | 1,387 | 1,391 | 1,353 | 1,375 | 3,000 | 8 | 101% | 99% | 107% | ▲▲ | 99% | 97% | 97% | 99% | 103% |
| 20250402 | 1,399 | 1,399 | 1,359 | 1,384 | 3,000 | 9 | 101% | 99% | 100% | ▲▲▲ | 101% | 102% | 101% | 100% | 104% |
| 20250403 | 1,344 | 1,378 | 1,344 | 1,352 | 1,000 | -32 | 98% | 101% | 33% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20250404 | 1,352 | 1,395 | 1,333 | 1,350 | 5,800 | -2 | 100% | 100% | 580% | ▼▼ | 103% | 103% | 0% | 97% | 101% |
| 20250408 | 1,325 | 1,367 | 1,306 | 1,364 | 2,000 | 14 | 101% | 103% | 34% | ▲ | 105% | 104% | 0% | 98% | 102% |
| 20250409 | 1,304 | 1,364 | 1,304 | 1,364 | 2,900 | 0 | 100% | 105% | 145% | -- | 100% | 99% | 0% | 98% | 102% |
| 20250410 | 1,369 | 1,369 | 1,312 | 1,367 | 800 | 3 | 100% | 100% | 28% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20250411 | 1,370 | 1,370 | 1,369 | 1,369 | 200 | 2 | 100% | 100% | 25% | ▲▲ | 101% | 101% | 0% | 99% | 101% |
| 20250414 | 1,339 | 1,381 | 1,321 | 1,355 | 600 | -14 | 99% | 101% | 300% | ▼ | 99% | 101% | 0% | 98% | 100% |
| 20250415 | 1,349 | 1,349 | 1,325 | 1,336 | 1,600 | -19 | 99% | 99% | 267% | ▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20250416 | 1,336 | 1,350 | 1,324 | 1,349 | 3,500 | 13 | 101% | 101% | 219% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20250417 | 1,348 | 1,351 | 1,336 | 1,351 | 500 | 2 | 100% | 100% | 14% | ▲▲ | 103% | 0% | 0% | 97% | 101% |
| 20250418 | 1,325 | 1,369 | 1,325 | 1,359 | 4,000 | 8 | 101% | 103% | 800% | ▲▲▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 7,000 | 0 | 6,200 | 0 | 800 |
| 2025-04-04 | 0 | 7,100 | 0 | 6,200 | 0 | 900 |
| 2025-03-28 | 0 | 8,800 | 0 | 7,000 | 0 | 1,800 |
| 2025-03-21 | 0 | 9,000 | 0 | 7,000 | 0 | 2,000 |
| 2025-03-14 | 0 | 9,300 | 0 | 7,200 | 0 | 2,100 |
| 2025-03-07 | 0 | 9,700 | 0 | 7,200 | 0 | 2,500 |
| 2025-02-28 | 0 | 9,700 | 0 | 7,200 | 0 | 2,500 |
| 2025-02-21 | 0 | 10,700 | 0 | 7,200 | 0 | 3,500 |
| 2025-02-14 | 0 | 11,100 | 0 | 7,100 | 0 | 4,000 |
| 2025-02-07 | 0 | 12,400 | 0 | 7,100 | 0 | 5,300 |
| 2025-01-31 | 0 | 13,800 | 0 | 7,100 | 0 | 6,700 |
| 2025-01-24 | 0 | 7,300 | 0 | 6,000 | 0 | 1,300 |
| 2025-01-17 | 0 | 7,300 | 0 | 6,000 | 0 | 1,300 |
| 2025-01-10 | 0 | 7,200 | 0 | 6,100 | 0 | 1,100 |
| 2024-12-27 | 0 | 6,500 | 0 | 6,000 | 0 | 500 |
| 2024-12-20 | 0 | 6,400 | 0 | 6,000 | 0 | 400 |
| 2024-12-13 | 0 | 6,500 | 0 | 6,000 | 0 | 500 |
| 2024-12-06 | 0 | 6,500 | 0 | 6,100 | 0 | 400 |
| 2024-11-29 | 0 | 6,700 | 0 | 6,300 | 0 | 400 |
| 2024-11-22 | 0 | 6,900 | 0 | 6,300 | 0 | 600 |
| 2024-11-15 | 0 | 7,100 | 0 | 6,400 | 0 | 700 |
| 2024-11-08 | 0 | 7,000 | 0 | 6,300 | 0 | 700 |
| 2024-11-01 | 0 | 7,200 | 0 | 6,300 | 0 | 900 |
| 2024-10-25 | 0 | 6,500 | 0 | 6,000 | 0 | 500 |
| 2024-10-18 | 0 | 6,500 | 0 | 6,000 | 0 | 500 |
| 2024-10-11 | 0 | 11,200 | 0 | 6,000 | 0 | 5,200 |
| 2024-10-04 | 0 | 11,200 | 0 | 6,000 | 0 | 5,200 |
| 2024-09-27 | 0 | 11,200 | 0 | 6,000 | 0 | 5,200 |
| 2024-09-20 | 500 | 11,900 | 500 | 6,500 | 0 | 5,400 |
| 2024-09-13 | 500 | 12,000 | 500 | 6,600 | 0 | 5,400 |
| 2024-09-06 | 500 | 12,100 | 500 | 6,600 | 0 | 5,500 |
| 2024-08-30 | 0 | 12,300 | 0 | 6,600 | 0 | 5,700 |
| 2024-08-23 | 0 | 12,400 | 0 | 6,600 | 0 | 5,800 |
| 2024-08-16 | 0 | 12,200 | 0 | 6,600 | 0 | 5,600 |
| 2024-08-09 | 0 | 12,300 | 0 | 6,600 | 0 | 5,700 |
| 2024-08-02 | 0 | 12,800 | 0 | 6,600 | 0 | 6,200 |
| 2024-07-26 | 0 | 14,500 | 0 | 7,000 | 0 | 7,500 |
| 2024-07-19 | 0 | 14,400 | 0 | 7,000 | 0 | 7,400 |
| 2024-07-12 | 0 | 23,200 | 0 | 7,300 | 0 | 15,900 |
| 2024-07-05 | 0 | 33,100 | 0 | 7,100 | 0 | 26,000 |
| 2024-06-28 | 0 | 33,800 | 0 | 7,500 | 0 | 26,300 |
| 2024-06-21 | 0 | 36,000 | 0 | 7,100 | 0 | 28,900 |
| 2024-06-14 | 0 | 35,600 | 0 | 7,100 | 0 | 28,500 |
| 2024-06-07 | 0 | 39,700 | 0 | 7,100 | 0 | 32,600 |
| 2024-05-31 | 0 | 40,100 | 0 | 7,200 | 0 | 32,900 |
| 2024-05-24 | 0 | 40,800 | 0 | 7,400 | 0 | 33,400 |
| 2024-05-17 | 0 | 37,800 | 0 | 7,400 | 0 | 30,400 |
| 2024-05-10 | 0 | 41,900 | 0 | 6,400 | 0 | 35,500 |
| 2024-05-02 | 800 | 41,600 | 800 | 7,600 | 0 | 34,000 |
| 2024-04-26 | 0 | 60,700 | 0 | 9,400 | 0 | 51,300 |
| 2024-04-19 | 0 | 52,600 | 0 | 9,200 | 0 | 43,400 |
| 2024-04-12 | 0 | 45,200 | 0 | 9,700 | 0 | 35,500 |
| 2024-04-05 | 0 | 42,400 | 0 | 8,000 | 0 | 34,400 |
| 2024-03-29 | 0 | 47,500 | 0 | 7,100 | 0 | 40,400 |
| 2024-03-22 | 7,800 | 42,900 | 7,800 | 6,600 | 0 | 36,300 |
| 2024-03-15 | 7,800 | 41,100 | 7,800 | 6,600 | 0 | 34,500 |
| 2024-03-08 | 8,100 | 40,500 | 8,100 | 6,700 | 0 | 33,800 |
| 2024-03-01 | 0 | 39,300 | 0 | 6,900 | 0 | 32,400 |
| 2024-02-22 | 0 | 36,000 | 0 | 5,700 | 0 | 30,300 |
| 2024-02-16 | 0 | 31,700 | 0 | 1,700 | 0 | 30,000 |
| 2024-02-09 | 0 | 31,300 | 0 | 1,900 | 0 | 29,400 |
| 2024-02-02 | 0 | 22,400 | 0 | 3,100 | 0 | 19,300 |
| 2024-01-26 | 0 | 30,400 | 0 | 1,300 | 0 | 29,100 |
| 2024-01-19 | 100 | 27,200 | 100 | 1,300 | 0 | 25,900 |
| 2024-01-12 | 0 | 20,500 | 0 | 1,400 | 0 | 19,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 38,100 | 0.46% | ▼ | -11,000 | 1,532 | 1,532 | 1,445 | 1,467 | 17,900 |
| 2024-05-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 49,100 | 0.59% | ▲ | 1,319 | 1,588 | 1,266 | 1,500 | 491,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250131 | 16:00 | ＸＮＥＴ | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241031 | 16:00 | ＸＮＥＴ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241022 | 16:30 | ＸＮＥＴ | その他の関係会社の異動に関するお知らせ |
| 20240730 | 16:00 | ＸＮＥＴ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240628 | 16:00 | ＸＮＥＴ | 支配株主等に関する事項について |
| 20240529 | 16:00 | ＸＮＥＴ | 代表取締役および役員の異動に関するお知らせ |
| 20240529 | 16:00 | ＸＮＥＴ | 剰余金の配当に関するお知らせ |
| 20240522 | 16:45 | ＸＮＥＴ | 分配可能額を超えた自己株式の取得に関する外部調査結果及び再発防止策について |
| 20240507 | 17:00 | ＸＮＥＴ | 分配可能額を超えた自己株式の取得に関する外部調査委員会設置のお知らせ |
| 20240507 | 17:00 | ＸＮＥＴ | （訂正）自己株式立会外買付取引(ToSTNet-3)による自己株式の取得結果及び取得終了、並びに親会社、主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240501 | 18:30 | ＸＮＥＴ | （訂正）自己株式立会外買付取引(ToSTNet-3)による自己株式の取得結果及び取得終了、並びに親会社、主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240501 | 11:30 | ＸＮＥＴ | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了、並びに親会社、主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240430 | 17:00 | ＸＮＥＴ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240430 | 17:00 | ＸＮＥＴ | 自社株式の取得及び自己株式立会外買付取引(ToSTNet-3)による自己株式の買付けに関するお知らせ |
| 20240430 | 17:00 | ＸＮＥＴ | 株式会社ＮＴＴデータとの資本提携の解消及び新たな業務提携契約の締結に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4762 | 1 | ホーム | 株式会社エックスネット | 2025-04-20 00:25:46 |
| 4762 | 2 | 2025年3月期 第3四半期決算短信〔日本基準〕（非連結）（PDF：234KB） | 2025-01-31 22:30:03 |
| 4762 | 2 | 2025-01-16 15:29:48 | |
| 4762 | 2 | 2024-12-18 20:30:47 | |
| 4762 | 2 | 2025年3月期 中間報告書を掲載しました。（PDF：819KB） | 2024-11-29 20:31:38 |
| 4762 | 2 | 【高松セミナー】12月7日（土）ジャパンツアーIR ＆ 櫻井英明株式講演｜ラジオNIKKEIジャパンツアーIR＆櫻井英明株式講演 2024-25｜マネー・投資｜ラジオNIKKEI | 2024-11-22 20:29:12 |
| 4762 | 2 | 2025年3月期 半期報告書（PDF：277KB） | 2024-11-14 18:31:08 |
| 4762 | 2 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結）（PDF：240KB） | 2024-11-01 02:30:09 |
| 4762 | 2 | 【仙台セミナー】11月16日（土）ジャパンツアーIR ＆ 櫻井英明株式講演｜ラジオNIKKEIジャパンツアーIR＆櫻井英明株式講演 2024-25｜マネー・投資｜ラジオNIKKEI | 2024-10-30 01:29:08 |
| 4762 | 2 | 【広島セミナー】9月7日（土）ジャパンツアーIR ＆ 櫻井英明株式講演｜ラジオNIKKEIジャパンツアーIR＆櫻井英明株式講演 2024-25｜マネー・投資｜ラジオNIKKEI | 2024-08-20 21:31:35 |