| 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 | 1,300 | 1,300 | 1,172 | 1,172 | 385,100 | -157 | 88% | 90% | 401% | ▼▼ | 99% | 104% | 106% | 79% | 100% |
| 20240925 | 1,112 | 1,129 | 1,065 | 1,106 | 494,000 | -66 | 94% | 99% | 128% | ▼▼▼ | 97% | 105% | 106% | 74% | 100% |
| 20240926 | 1,118 | 1,135 | 1,087 | 1,089 | 266,700 | -17 | 98% | 97% | 54% | ▼▼▼▼ | 105% | 105% | 106% | 73% | 100% |
| 20240927 | 1,115 | 1,184 | 1,101 | 1,172 | 293,600 | 83 | 108% | 105% | 110% | ▲ | 103% | 105% | 105% | 79% | 108% |
| 20240930 | 1,115 | 1,210 | 1,115 | 1,149 | 157,600 | -23 | 98% | 103% | 54% | ▼ | 101% | 109% | 103% | 77% | 106% |
| 20241001 | 1,138 | 1,250 | 1,138 | 1,151 | 129,800 | 2 | 100% | 101% | 82% | ▲ | 99% | 106% | 98% | 77% | 106% |
| 20241002 | 1,181 | 1,195 | 1,156 | 1,174 | 76,800 | 23 | 102% | 99% | 59% | ▲▲ | 102% | 101% | 101% | 79% | 108% |
| 20241003 | 1,150 | 1,200 | 1,150 | 1,175 | 75,800 | 1 | 100% | 102% | 99% | ▲▲▲ | 98% | 98% | 98% | 79% | 108% |
| 20241004 | 1,183 | 1,209 | 1,145 | 1,162 | 87,800 | -13 | 99% | 98% | 116% | ▼ | 105% | 99% | 94% | 78% | 107% |
| 20241007 | 1,192 | 1,249 | 1,184 | 1,246 | 135,800 | 84 | 107% | 105% | 155% | ▲ | 95% | 97% | 87% | 84% | 114% |
| 20241008 | 1,220 | 1,225 | 1,133 | 1,154 | 158,500 | -92 | 93% | 95% | 117% | ▼ | 101% | 102% | 93% | 77% | 106% |
| 20241009 | 1,148 | 1,160 | 1,141 | 1,157 | 59,500 | 3 | 100% | 101% | 38% | ▲ | 100% | 101% | 92% | 78% | 106% |
| 20241010 | 1,160 | 1,179 | 1,149 | 1,159 | 69,600 | 2 | 100% | 100% | 117% | ▲▲ | 101% | 98% | 90% | 78% | 106% |
| 20241011 | 1,174 | 1,197 | 1,164 | 1,180 | 70,100 | 21 | 102% | 101% | 101% | ▲▲▲ | 99% | 98% | 90% | 79% | 108% |
| 20241015 | 1,180 | 1,193 | 1,157 | 1,172 | 34,100 | -8 | 99% | 99% | 49% | ▼ | 102% | 101% | 92% | 84% | 108% |
| 20241016 | 1,151 | 1,176 | 1,148 | 1,170 | 31,800 | -2 | 100% | 102% | 93% | ▼▼ | 99% | 96% | 91% | 87% | 107% |
| 20241017 | 1,167 | 1,180 | 1,149 | 1,155 | 39,800 | -15 | 99% | 99% | 125% | ▼▼▼ | 98% | 91% | 89% | 85% | 106% |
| 20241018 | 1,171 | 1,171 | 1,141 | 1,147 | 22,900 | -8 | 99% | 98% | 58% | ▼▼▼▼ | 101% | 90% | 90% | 85% | 105% |
| 20241021 | 1,147 | 1,163 | 1,143 | 1,160 | 24,400 | 13 | 101% | 101% | 107% | ▲ | 99% | 91% | 91% | 87% | 107% |
| 20241022 | 1,133 | 1,150 | 1,089 | 1,121 | 159,600 | -39 | 97% | 99% | 654% | ▼ | 95% | 92% | 91% | 90% | 103% |
| 20241023 | 1,118 | 1,118 | 1,040 | 1,063 | 113,000 | -58 | 95% | 95% | 71% | ▼▼ | 99% | 101% | 97% | 85% | 100% |
| 20241024 | 1,045 | 1,060 | 972 | 1,034 | 268,400 | -29 | 97% | 99% | 238% | ▼▼▼ | 98% | 103% | 98% | 83% | 100% |
| 20241025 | 1,034 | 1,040 | 1,006 | 1,011 | 136,300 | -23 | 98% | 98% | 51% | ▼▼▼▼ | 102% | 106% | 100% | 81% | 100% |
| 20241028 | 1,005 | 1,032 | 1,005 | 1,027 | 122,000 | 16 | 102% | 102% | 90% | ▲ | 100% | 103% | 97% | 82% | 102% |
| 20241029 | 1,012 | 1,030 | 1,011 | 1,013 | 53,300 | -14 | 99% | 100% | 44% | ▼ | 104% | 102% | 96% | 81% | 100% |
| 20241030 | 1,019 | 1,069 | 1,008 | 1,060 | 67,400 | 47 | 105% | 104% | 126% | ▲ | 100% | 97% | 85% | 85% | 105% |
| 20241031 | 1,060 | 1,067 | 1,049 | 1,062 | 29,300 | 2 | 100% | 100% | 43% | ▲▲ | 100% | 96% | 86% | 85% | 105% |
| 20241101 | 1,045 | 1,058 | 1,026 | 1,046 | 52,200 | -16 | 98% | 100% | 178% | ▼ | 99% | 97% | 86% | 84% | 103% |
| 20241105 | 1,046 | 1,087 | 1,030 | 1,038 | 33,700 | -8 | 99% | 99% | 65% | ▼▼ | 96% | 95% | 84% | 83% | 103% |
| 20241106 | 1,068 | 1,068 | 1,017 | 1,028 | 55,100 | -10 | 99% | 96% | 164% | ▼▼▼ | 98% | 97% | 88% | 87% | 102% |
| 20241107 | 1,028 | 1,041 | 1,003 | 1,007 | 93,600 | -21 | 98% | 98% | 170% | ▼▼▼▼ | 99% | 98% | 89% | 85% | 100% |
| 20241108 | 1,006 | 1,015 | 995 | 999 | 95,600 | -8 | 99% | 99% | 102% | ▼▼▼▼▼ | 102% | 98% | 90% | 85% | 100% |
| 20241111 | 996 | 1,034 | 996 | 1,013 | 68,200 | 14 | 101% | 102% | 71% | ▲ | 99% | 84% | 89% | 86% | 101% |
| 20241112 | 1,007 | 1,015 | 991 | 1,000 | 78,000 | -13 | 99% | 99% | 114% | ▼ | 98% | 85% | 90% | 85% | 100% |
| 20241113 | 997 | 1,013 | 981 | 982 | 88,300 | -18 | 98% | 98% | 113% | ▼▼ | 100% | 88% | 92% | 84% | 100% |
| 20241114 | 979 | 994 | 969 | 975 | 139,100 | -7 | 99% | 100% | 158% | ▼▼▼ | 95% | 97% | 101% | 84% | 100% |
| 20241115 | 889 | 908 | 825 | 844 | 526,300 | -131 | 87% | 95% | 378% | ▼▼▼▼ | 103% | 109% | 109% | 73% | 100% |
| 20241118 | 821 | 855 | 821 | 844 | 231,200 | 0 | 100% | 103% | 44% | -- | 102% | 108% | 105% | 73% | 100% |
| 20241119 | 828 | 857 | 791 | 841 | 296,600 | -3 | 100% | 102% | 128% | ▼ | 98% | 102% | 99% | 75% | 100% |
| 20241120 | 877 | 923 | 861 | 863 | 239,300 | 22 | 103% | 98% | 81% | ▲ | 99% | 103% | 98% | 81% | 103% |
| 20241121 | 876 | 890 | 853 | 863 | 73,600 | 0 | 100% | 99% | 31% | -- | 99% | 99% | 95% | 81% | 103% |
| 20241122 | 908 | 930 | 886 | 896 | 129,300 | 33 | 104% | 99% | 176% | ▲ | 96% | 98% | 95% | 84% | 107% |
| 20241125 | 910 | 947 | 872 | 872 | 105,700 | -24 | 97% | 96% | 82% | ▼ | 100% | 101% | 97% | 82% | 104% |
| 20241126 | 890 | 901 | 873 | 892 | 53,300 | 20 | 102% | 100% | 50% | ▲ | 101% | 100% | 95% | 84% | 106% |
| 20241127 | 892 | 903 | 875 | 900 | 49,500 | 8 | 101% | 101% | 93% | ▲▲ | 100% | 98% | 96% | 85% | 107% |
| 20241128 | 888 | 899 | 879 | 890 | 24,700 | -10 | 99% | 100% | 50% | ▼ | 98% | 97% | 94% | 84% | 106% |
| 20241129 | 897 | 911 | 877 | 877 | 16,400 | -13 | 99% | 98% | 66% | ▼▼ | 100% | 96% | 93% | 84% | 104% |
| 20241202 | 892 | 904 | 878 | 896 | 59,500 | 19 | 102% | 100% | 363% | ▲ | 98% | 97% | 93% | 86% | 107% |
| 20241203 | 890 | 896 | 866 | 873 | 93,000 | -23 | 97% | 98% | 156% | ▼ | 100% | 99% | 95% | 85% | 104% |
| 20241204 | 873 | 883 | 862 | 871 | 85,300 | -2 | 100% | 100% | 92% | ▼▼ | 98% | 99% | 95% | 86% | 104% |
| 20241205 | 873 | 884 | 848 | 859 | 60,900 | -12 | 99% | 98% | 71% | ▼▼▼ | 100% | 100% | 94% | 85% | 102% |
| 20241206 | 852 | 866 | 833 | 855 | 57,900 | -4 | 100% | 100% | 95% | ▼▼▼▼ | 101% | 100% | 0% | 84% | 102% |
| 20241209 | 848 | 864 | 842 | 859 | 54,600 | 4 | 100% | 101% | 94% | ▲ | 100% | 98% | 0% | 86% | 102% |
| 20241210 | 859 | 890 | 853 | 862 | 79,100 | 3 | 100% | 100% | 145% | ▲▲ | 97% | 95% | 0% | 88% | 102% |
| 20241211 | 867 | 874 | 834 | 842 | 74,500 | -20 | 98% | 97% | 94% | ▼ | 99% | 96% | 0% | 86% | 100% |
| 20241212 | 857 | 862 | 843 | 851 | 96,100 | 9 | 101% | 99% | 129% | ▲ | 97% | 95% | 0% | 95% | 101% |
| 20241213 | 866 | 874 | 831 | 840 | 77,600 | -11 | 99% | 97% | 81% | ▼ | 98% | 98% | 0% | 93% | 100% |
| 20241216 | 840 | 840 | 815 | 825 | 86,700 | -15 | 98% | 98% | 112% | ▼▼ | 99% | 97% | 0% | 92% | 100% |
| 20241217 | 825 | 825 | 805 | 818 | 133,500 | -7 | 99% | 99% | 154% | ▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241218 | 833 | 848 | 817 | 826 | 139,600 | 8 | 101% | 99% | 105% | ▲ | 102% | 0% | 0% | 92% | 101% |
| 20241219 | 811 | 827 | 797 | 827 | 128,300 | 1 | 100% | 102% | 92% | ▲▲ | 98% | 0% | 0% | 92% | 101% |
| 20241220 | 820 | 829 | 795 | 801 | 143,600 | -26 | 97% | 98% | 112% | ▼ | % | % | % | 89% | 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 | 0 | 1,057,900 | 0 | 924,300 | 0 | 133,600 |
| 2024-12-06 | 0 | 1,063,500 | 0 | 930,500 | 0 | 133,000 |
| 2024-11-29 | 0 | 1,076,400 | 0 | 941,800 | 0 | 134,600 |
| 2024-11-22 | 0 | 1,066,400 | 0 | 936,000 | 0 | 130,400 |
| 2024-11-15 | 0 | 1,026,700 | 0 | 874,300 | 0 | 152,400 |
| 2024-11-08 | 0 | 1,102,100 | 0 | 940,400 | 0 | 161,700 |
| 2024-11-01 | 0 | 1,085,300 | 0 | 935,300 | 0 | 150,000 |
| 2024-10-25 | 0 | 1,094,500 | 0 | 931,000 | 0 | 163,500 |
| 2024-10-18 | 0 | 1,116,300 | 0 | 950,700 | 0 | 165,600 |
| 2024-10-11 | 0 | 1,117,400 | 0 | 947,800 | 0 | 169,600 |
| 2024-10-04 | 0 | 1,120,100 | 0 | 952,700 | 0 | 167,400 |
| 2024-09-27 | 0 | 1,129,300 | 0 | 954,800 | 0 | 174,500 |
| 2024-09-20 | 21,700 | 955,200 | 21,700 | 888,000 | 0 | 67,200 |
| 2024-09-13 | 0 | 942,200 | 0 | 888,300 | 0 | 53,900 |
| 2024-09-06 | 1,000 | 930,600 | 1,000 | 879,600 | 0 | 51,000 |
| 2024-08-30 | 700 | 939,200 | 700 | 867,700 | 0 | 71,500 |
| 2024-08-23 | 0 | 941,300 | 0 | 866,700 | 0 | 74,600 |
| 2024-08-16 | 2,600 | 912,700 | 2,600 | 843,000 | 0 | 69,700 |
| 2024-08-09 | 0 | 863,200 | 0 | 802,700 | 0 | 60,500 |
| 2024-08-02 | 0 | 912,800 | 0 | 845,400 | 0 | 67,400 |
| 2024-07-26 | 0 | 932,400 | 0 | 815,300 | 0 | 117,100 |
| 2024-07-19 | 0 | 932,100 | 0 | 844,700 | 0 | 87,400 |
| 2024-07-12 | 0 | 945,700 | 0 | 846,900 | 0 | 98,800 |
| 2024-07-05 | 0 | 958,500 | 0 | 841,600 | 0 | 116,900 |
| 2024-06-28 | 0 | 963,900 | 0 | 845,100 | 0 | 118,800 |
| 2024-06-21 | 0 | 956,800 | 0 | 822,600 | 0 | 134,200 |
| 2024-06-14 | 400 | 981,300 | 400 | 839,400 | 0 | 141,900 |
| 2024-06-07 | 300 | 994,800 | 300 | 849,200 | 0 | 145,600 |
| 2024-05-31 | 0 | 1,032,900 | 0 | 854,700 | 0 | 178,200 |
| 2024-05-24 | 0 | 1,051,000 | 0 | 873,000 | 0 | 178,000 |
| 2024-05-17 | 0 | 1,047,200 | 0 | 864,700 | 0 | 182,500 |
| 2024-05-10 | 0 | 1,074,500 | 0 | 859,500 | 0 | 215,000 |
| 2024-05-02 | 0 | 985,700 | 0 | 839,100 | 0 | 146,600 |
| 2024-04-26 | 0 | 999,900 | 0 | 819,200 | 0 | 180,700 |
| 2024-04-19 | 0 | 977,200 | 0 | 803,000 | 0 | 174,200 |
| 2024-04-12 | 0 | 993,500 | 0 | 731,400 | 0 | 262,100 |
| 2024-04-05 | 0 | 856,300 | 0 | 620,500 | 0 | 235,800 |
| 2024-03-29 | 0 | 755,600 | 0 | 484,000 | 0 | 271,600 |
| 2024-03-22 | 0 | 596,300 | 0 | 403,500 | 0 | 192,800 |
| 2024-03-15 | 0 | 606,500 | 0 | 398,500 | 0 | 208,000 |
| 2024-03-08 | 0 | 614,800 | 0 | 389,000 | 0 | 225,800 |
| 2024-03-01 | 0 | 593,000 | 0 | 353,600 | 0 | 239,400 |
| 2024-02-22 | 0 | 584,200 | 0 | 336,800 | 0 | 247,400 |
| 2024-02-16 | 0 | 493,500 | 0 | 327,300 | 0 | 166,200 |
| 2024-02-09 | 0 | 450,500 | 0 | 274,200 | 0 | 176,300 |
| 2024-02-02 | 0 | 423,200 | 0 | 234,500 | 0 | 188,700 |
| 2024-01-26 | 0 | 416,700 | 0 | 219,400 | 0 | 197,300 |
| 2024-01-19 | 0 | 367,100 | 0 | 169,700 | 0 | 197,400 |
| 2024-01-12 | 0 | 319,000 | 0 | 130,600 | 0 | 188,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-29 | モルガン・スタンレーMUFG証券株式会社 | 79,800 | 0.47% | ▼ | -11,100 | 1,012 | 1,030 | 1,011 | 1,013 | 53,300 |
| 2024-10-28 | モルガン・スタンレーMUFG証券株式会社 | 90,900 | 0.54% | ▼ | -16,700 | 1,005 | 1,032 | 1,005 | 1,027 | 122,000 |
| 2024-10-25 | モルガン・スタンレーMUFG証券株式会社 | 107,600 | 0.64% | ▲ | 11,500 | 1,034 | 1,040 | 1,006 | 1,011 | 136,300 |
| 2024-10-24 | モルガン・スタンレーMUFG証券株式会社 | 96,100 | 0.57% | ▼ | -6,300 | 1,045 | 1,060 | 972 | 1,034 | 268,400 |
| 2024-10-22 | モルガン・スタンレーMUFG証券株式会社 | 102,400 | 0.61% | ▲ | 9,500 | 1,133 | 1,150 | 1,089 | 1,121 | 159,600 |
| 2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 92,900 | 0.55% | ▲ | 1,220 | 1,225 | 1,133 | 1,154 | 158,500 | |
| 2024-09-27 | Nomura International plc | 59,800 | 0.35% | ▼ | -24,700 | 1,115 | 1,184 | 1,101 | 1,172 | 293,600 |
| 2024-09-26 | Nomura International plc | 84,500 | 0.50% | ▲ | 1,118 | 1,135 | 1,087 | 1,089 | 266,700 | |
| 2024-09-04 | Nomura International plc | 82,300 | 0.49% | ▼ | -5,100 | 1,300 | 1,340 | 1,296 | 1,310 | 103,800 |
| 2024-08-23 | Nomura International plc | 87,400 | 0.52% | ▲ | 8,000 | 1,371 | 1,371 | 1,296 | 1,328 | 101,800 |
| 2024-08-16 | Nomura International plc | 79,400 | 0.47% | ▼ | -6,700 | 1,222 | 1,320 | 1,184 | 1,250 | 250,700 |
| 2024-07-31 | Nomura International plc | 86,100 | 0.51% | ▲ | 5,100 | 1,292 | 1,308 | 1,252 | 1,302 | 81,600 |
| 2024-07-12 | Nomura International plc | 81,000 | 0.48% | ▼ | -5,000 | 1,239 | 1,323 | 1,239 | 1,307 | 224,100 |
| 2024-07-10 | Nomura International plc | 86,000 | 0.51% | ▲ | 1,268 | 1,300 | 1,236 | 1,236 | 80,300 | |
| 2024-06-07 | XTX Markets Pte Ltd | 75,300 | 0.45% | ▼ | -20,800 | 913 | 1,006 | 904 | 1,006 | 253,400 |
| 2024-06-05 | XTX Markets Pte Ltd | 96,100 | 0.57% | ▼ | -19,400 | 870 | 933 | 861 | 911 | 194,800 |
| 2024-05-31 | XTX Markets Pte Ltd | 115,500 | 0.69% | ▼ | -9,300 | 815 | 815 | 796 | 797 | 52,800 |
| 2024-05-29 | XTX Markets Pte Ltd | 124,800 | 0.74% | ▲ | 798 | 816 | 788 | 811 | 208,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 17:00 | Ｇ－ネットスターズ | 当社株式の貸借銘柄選定に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ネットスターズ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－ネットスターズ | Finext Limitedとの合弁会社（持分法適用会社）の設立に関するお知らせ |
| 20240806 | 12:20 | Ｇ－ネットスターズ | 営業外収益（補助金収入）の計上に関するお知らせ |
| 20240229 | 15:00 | Ｇ－ネットスターズ | 事業計画及び成長可能性に関する事項について |
| 20240214 | 15:00 | Ｇ－ネットスターズ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | Ｇ－ネットスターズ | 特別損失の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UZ6E | 350 | 2024-12-20 12:47 | （株）ネットスターズ | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100UZ2I | 360 | 2024-12-19 16:10 | 株式会社ネットスターズ | ＬＵＮ ＰＡＲＴＮＥＲＳ ＣＡＰＩＴＡＬ ＬＩＭＩＴＥＤ | 訂正報告書（大量保有報告書・変更報告書） |
| S100UYI8 | 350 | 2024-12-17 17:07 | 株式会社ネットスターズ | ＬＵＮ ＰＡＲＴＮＥＲＳ ＣＡＰＩＴＡＬ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100UHKM | 350 | 2024-10-07 10:24 | （株）ネットスターズ | アセットマネジメントＯｎｅ株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5590 | 1 | NETSTARS | 2024-12-22 04:20:25 |
| 5590 | 2 | 免責事項 ｜ NETSTARS | 2024-06-18 23:38:54 |
| 5590 | 2 | 電子公告 ｜ NETSTARS | 2024-06-18 23:38:52 |
| 5590 | 2 | IR お問い合わせ ｜ NETSTARS | 2024-06-18 23:38:51 |
| 5590 | 2 | IRカレンダー ｜ NETSTARS | 2024-06-18 23:38:50 |
| 5590 | 2 | 財務ハイライト ｜ NETSTARS | 2024-06-18 23:38:49 |
| 5590 | 2 | ディスクロージャーポリシー ｜ NETSTARS | 2024-06-18 23:38:47 |
| 5590 | 2 | コーポレート・ガバナンス ｜ NETSTARS | 2024-06-18 23:38:46 |
| 5590 | 2 | 株主･投資家の皆様へ ｜ NETSTARS | 2024-06-18 23:38:45 |
| 5590 | 2 | 株主総会 ｜ NETSTARS | 2024-06-18 23:38:43 |