| 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 | 1,053 | 1,054 | 1,032 | 1,032 | 1,400 | 7 | 101% | 98% | 156% | ▲ | 98% | 99% | 101% | 88% | 102% |
| 20250121 | 1,032 | 1,035 | 1,016 | 1,016 | 1,700 | -16 | 98% | 98% | 121% | ▼ | 100% | 101% | 99% | 87% | 100% |
| 20250122 | 1,030 | 1,047 | 1,021 | 1,026 | 1,400 | 10 | 101% | 100% | 82% | ▲ | 100% | 101% | 99% | 87% | 101% |
| 20250123 | 1,030 | 1,030 | 1,028 | 1,030 | 700 | 4 | 100% | 100% | 50% | ▲▲ | 99% | 101% | 98% | 88% | 101% |
| 20250124 | 1,028 | 1,028 | 1,003 | 1,019 | 8,000 | -11 | 99% | 99% | 1143% | ▼ | 100% | 100% | 99% | 87% | 100% |
| 20250127 | 1,020 | 1,021 | 1,011 | 1,021 | 1,700 | 2 | 100% | 100% | 21% | ▲ | 98% | 96% | 95% | 87% | 100% |
| 20250128 | 1,063 | 1,063 | 1,036 | 1,038 | 4,400 | 17 | 102% | 98% | 259% | ▲▲ | 98% | 99% | 96% | 88% | 102% |
| 20250129 | 1,055 | 1,055 | 1,036 | 1,036 | 1,300 | -2 | 100% | 98% | 30% | ▼ | 99% | 101% | 98% | 88% | 102% |
| 20250130 | 1,029 | 1,029 | 1,019 | 1,020 | 600 | -16 | 98% | 99% | 46% | ▼▼ | 100% | 100% | 99% | 89% | 100% |
| 20250131 | 1,022 | 1,022 | 1,007 | 1,019 | 1,900 | -1 | 100% | 100% | 317% | ▼▼▼ | 100% | 101% | 100% | 94% | 100% |
| 20250203 | 1,009 | 1,017 | 1,009 | 1,010 | 1,200 | -9 | 99% | 100% | 63% | ▼▼▼▼ | 98% | 94% | 95% | 93% | 100% |
| 20250205 | 1,060 | 1,060 | 1,040 | 1,040 | 2,300 | 30 | 103% | 98% | 192% | ▲ | 100% | 99% | 99% | 96% | 103% |
| 20250206 | 1,014 | 1,038 | 1,014 | 1,018 | 1,600 | -22 | 98% | 100% | 70% | ▼ | 100% | 98% | 98% | 94% | 101% |
| 20250207 | 1,018 | 1,089 | 1,015 | 1,015 | 6,300 | -3 | 100% | 100% | 394% | ▼▼ | 99% | 99% | 98% | 94% | 100% |
| 20250210 | 1,015 | 1,015 | 1,001 | 1,001 | 3,300 | -14 | 99% | 99% | 52% | ▼▼▼ | 100% | 100% | 100% | 92% | 100% |
| 20250212 | 1,001 | 1,002 | 999 | 1,000 | 2,900 | -1 | 100% | 100% | 88% | ▼▼▼▼ | 99% | 100% | 99% | 93% | 100% |
| 20250213 | 1,011 | 1,011 | 984 | 998 | 6,100 | -2 | 100% | 99% | 210% | ▼▼▼▼▼ | 100% | 101% | 99% | 96% | 100% |
| 20250214 | 1,000 | 1,005 | 998 | 1,001 | 3,300 | 3 | 100% | 100% | 54% | ▲ | 100% | 101% | 99% | 96% | 100% |
| 20250217 | 998 | 999 | 991 | 998 | 3,600 | -3 | 100% | 100% | 109% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20250218 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 6 | 101% | 100% | 3% | ▲ | 100% | 99% | 98% | 97% | 101% |
| 20250220 | 1,009 | 1,009 | 1,009 | 1,009 | 1,100 | 5 | 100% | 100% | 1100% | ▲▲ | 100% | 100% | 99% | 97% | 101% |
| 20250225 | 995 | 997 | 989 | 995 | 2,200 | -14 | 99% | 100% | 200% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20250226 | 1,006 | 1,006 | 1,006 | 1,006 | 700 | 11 | 101% | 100% | 32% | ▲ | 99% | 99% | 100% | 97% | 101% |
| 20250227 | 1,009 | 1,009 | 1,000 | 1,000 | 2,700 | -6 | 99% | 99% | 386% | ▼ | 99% | 99% | 100% | 96% | 101% |
| 20250228 | 1,005 | 1,005 | 993 | 993 | 1,700 | -7 | 99% | 99% | 63% | ▼▼ | 100% | 97% | 101% | 95% | 100% |
| 20250303 | 998 | 998 | 996 | 996 | 1,500 | 3 | 100% | 100% | 88% | ▲ | 101% | 99% | 102% | 96% | 100% |
| 20250304 | 990 | 998 | 988 | 998 | 2,900 | 2 | 100% | 101% | 193% | ▲▲ | 99% | 98% | 101% | 96% | 101% |
| 20250305 | 999 | 999 | 991 | 991 | 4,500 | -7 | 99% | 99% | 155% | ▼ | 98% | 99% | 103% | 95% | 100% |
| 20250306 | 985 | 985 | 970 | 970 | 1,100 | -21 | 98% | 98% | 24% | ▼▼ | 100% | 102% | 105% | 93% | 100% |
| 20250307 | 966 | 966 | 966 | 966 | 100 | -4 | 100% | 100% | 9% | ▼▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20250310 | 980 | 980 | 980 | 980 | 100 | 14 | 101% | 100% | 100% | ▲ | 100% | 101% | 104% | 94% | 101% |
| 20250311 | 975 | 975 | 975 | 975 | 200 | -5 | 99% | 100% | 200% | ▼ | 101% | 102% | 104% | 96% | 101% |
| 20250313 | 969 | 980 | 964 | 980 | 1,100 | 5 | 101% | 101% | 550% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20250314 | 991 | 991 | 990 | 990 | 200 | 10 | 101% | 100% | 18% | ▲▲ | 100% | 99% | 98% | 98% | 102% |
| 20250317 | 990 | 990 | 989 | 989 | 300 | -1 | 100% | 100% | 150% | ▼ | 100% | 99% | 98% | 98% | 102% |
| 20250318 | 990 | 990 | 987 | 987 | 600 | -2 | 100% | 100% | 200% | ▼▼ | 101% | 102% | 98% | 98% | 102% |
| 20250319 | 980 | 989 | 980 | 986 | 800 | -1 | 100% | 101% | 133% | ▼▼▼ | 97% | 100% | 92% | 98% | 102% |
| 20250321 | 1,001 | 1,001 | 971 | 973 | 6,000 | -13 | 99% | 97% | 750% | ▼▼▼▼ | 100% | 103% | 92% | 96% | 101% |
| 20250324 | 977 | 1,000 | 977 | 981 | 7,200 | 8 | 101% | 100% | 120% | ▲ | 100% | 103% | 91% | 97% | 102% |
| 20250325 | 980 | 984 | 975 | 979 | 700 | -2 | 100% | 100% | 10% | ▼ | 99% | 98% | 90% | 97% | 101% |
| 20250326 | 1,001 | 1,003 | 982 | 995 | 900 | 16 | 102% | 99% | 129% | ▲ | 98% | 96% | 88% | 99% | 103% |
| 20250327 | 1,015 | 1,015 | 985 | 997 | 5,000 | 2 | 100% | 98% | 556% | ▲▲ | 100% | 96% | 88% | 99% | 103% |
| 20250328 | 1,015 | 1,015 | 1,010 | 1,010 | 1,000 | 13 | 101% | 100% | 20% | ▲▲▲ | 97% | 95% | 89% | 100% | 105% |
| 20250331 | 1,010 | 1,010 | 978 | 979 | 1,200 | -31 | 97% | 97% | 120% | ▼ | 99% | 94% | 91% | 97% | 101% |
| 20250401 | 978 | 988 | 973 | 973 | 900 | -6 | 99% | 99% | 75% | ▼▼ | 100% | 92% | 91% | 96% | 101% |
| 20250402 | 973 | 974 | 967 | 974 | 400 | 1 | 100% | 100% | 44% | ▲ | 101% | 94% | 93% | 96% | 101% |
| 20250403 | 952 | 970 | 951 | 962 | 2,000 | -12 | 99% | 101% | 500% | ▼ | 98% | 96% | 0% | 95% | 100% |
| 20250404 | 932 | 932 | 900 | 917 | 2,900 | -45 | 95% | 98% | 145% | ▼▼ | 100% | 100% | 0% | 91% | 100% |
| 20250408 | 895 | 904 | 888 | 893 | 6,800 | -24 | 97% | 100% | 234% | ▼▼▼ | 99% | 101% | 0% | 88% | 100% |
| 20250409 | 890 | 890 | 880 | 880 | 1,500 | -13 | 99% | 99% | 22% | ▼▼▼▼ | 100% | 100% | 0% | 87% | 100% |
| 20250410 | 894 | 925 | 891 | 891 | 2,000 | 11 | 101% | 100% | 133% | ▲ | 101% | 99% | 0% | 88% | 101% |
| 20250411 | 891 | 900 | 891 | 896 | 1,100 | 5 | 101% | 101% | 55% | ▲▲ | 100% | 99% | 0% | 89% | 102% |
| 20250414 | 895 | 895 | 895 | 895 | 600 | -1 | 100% | 100% | 55% | ▼ | 100% | 99% | 0% | 89% | 102% |
| 20250415 | 895 | 898 | 890 | 896 | 1,500 | 1 | 100% | 100% | 250% | ▲ | 98% | 0% | 0% | 89% | 102% |
| 20250416 | 897 | 897 | 880 | 880 | 1,900 | -16 | 98% | 98% | 127% | ▼ | 97% | 0% | 0% | 87% | 100% |
| 20250417 | 910 | 910 | 881 | 881 | 5,100 | 1 | 100% | 97% | 268% | ▲ | 100% | 0% | 0% | 87% | 100% |
| 20250418 | 885 | 900 | 885 | 889 | 800 | 8 | 101% | 100% | 16% | ▲▲ | % | % | % | 88% | 101% |
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 | 17,800 | 0 | 14,200 | 0 | 3,600 |
| 2025-04-04 | 0 | 19,200 | 0 | 16,100 | 0 | 3,100 |
| 2025-03-28 | 0 | 21,100 | 0 | 17,700 | 0 | 3,400 |
| 2025-03-21 | 0 | 21,500 | 0 | 17,700 | 0 | 3,800 |
| 2025-03-14 | 0 | 21,300 | 0 | 17,700 | 0 | 3,600 |
| 2025-03-07 | 0 | 21,300 | 0 | 17,700 | 0 | 3,600 |
| 2025-02-28 | 0 | 22,300 | 0 | 17,600 | 0 | 4,700 |
| 2025-02-21 | 0 | 22,500 | 0 | 18,000 | 0 | 4,500 |
| 2025-02-14 | 0 | 22,200 | 0 | 17,700 | 0 | 4,500 |
| 2025-02-07 | 0 | 20,500 | 0 | 16,800 | 0 | 3,700 |
| 2025-01-31 | 0 | 20,000 | 0 | 16,900 | 0 | 3,100 |
| 2025-01-24 | 0 | 22,200 | 0 | 17,100 | 0 | 5,100 |
| 2025-01-17 | 0 | 24,800 | 0 | 20,900 | 0 | 3,900 |
| 2025-01-10 | 0 | 24,400 | 0 | 21,400 | 0 | 3,000 |
| 2024-12-27 | 0 | 24,300 | 0 | 21,800 | 0 | 2,500 |
| 2024-12-20 | 0 | 30,100 | 0 | 27,200 | 0 | 2,900 |
| 2024-12-13 | 0 | 20,800 | 0 | 17,100 | 0 | 3,700 |
| 2024-12-06 | 0 | 20,800 | 0 | 17,200 | 0 | 3,600 |
| 2024-11-29 | 0 | 21,700 | 0 | 17,500 | 0 | 4,200 |
| 2024-11-22 | 0 | 22,100 | 0 | 18,000 | 0 | 4,100 |
| 2024-11-15 | 0 | 23,000 | 0 | 17,600 | 0 | 5,400 |
| 2024-11-08 | 0 | 24,600 | 0 | 17,500 | 0 | 7,100 |
| 2024-11-01 | 0 | 22,800 | 0 | 17,200 | 0 | 5,600 |
| 2024-10-25 | 0 | 24,100 | 0 | 18,100 | 0 | 6,000 |
| 2024-10-18 | 0 | 26,500 | 0 | 19,900 | 0 | 6,600 |
| 2024-10-11 | 0 | 26,800 | 0 | 20,000 | 0 | 6,800 |
| 2024-10-04 | 0 | 28,200 | 0 | 20,100 | 0 | 8,100 |
| 2024-09-27 | 0 | 30,000 | 0 | 19,600 | 0 | 10,400 |
| 2024-09-20 | 0 | 30,000 | 0 | 19,300 | 0 | 10,700 |
| 2024-09-13 | 0 | 30,400 | 0 | 17,700 | 0 | 12,700 |
| 2024-09-06 | 0 | 32,500 | 0 | 17,200 | 0 | 15,300 |
| 2024-08-30 | 0 | 36,900 | 0 | 17,500 | 0 | 19,400 |
| 2024-08-23 | 0 | 40,700 | 0 | 18,900 | 0 | 21,800 |
| 2024-08-16 | 0 | 38,500 | 0 | 18,600 | 0 | 19,900 |
| 2024-08-09 | 0 | 38,600 | 0 | 17,100 | 0 | 21,500 |
| 2024-08-02 | 0 | 58,000 | 0 | 28,300 | 0 | 29,700 |
| 2024-07-26 | 0 | 63,600 | 0 | 29,900 | 0 | 33,700 |
| 2024-07-19 | 0 | 70,600 | 0 | 28,600 | 0 | 42,000 |
| 2024-07-12 | 0 | 73,500 | 0 | 28,400 | 0 | 45,100 |
| 2024-07-05 | 0 | 74,300 | 0 | 26,800 | 0 | 47,500 |
| 2024-06-28 | 0 | 75,700 | 0 | 26,900 | 0 | 48,800 |
| 2024-06-21 | 0 | 81,300 | 0 | 26,400 | 0 | 54,900 |
| 2024-06-14 | 0 | 90,600 | 0 | 26,200 | 0 | 64,400 |
| 2024-06-07 | 0 | 92,100 | 0 | 26,300 | 0 | 65,800 |
| 2024-05-31 | 0 | 94,900 | 0 | 26,500 | 0 | 68,400 |
| 2024-05-24 | 0 | 97,700 | 0 | 27,200 | 0 | 70,500 |
| 2024-05-17 | 0 | 99,900 | 0 | 26,600 | 0 | 73,300 |
| 2024-05-10 | 100 | 103,200 | 100 | 26,200 | 0 | 77,000 |
| 2024-05-02 | 0 | 102,800 | 0 | 26,100 | 0 | 76,700 |
| 2024-04-26 | 0 | 106,100 | 0 | 26,600 | 0 | 79,500 |
| 2024-04-19 | 0 | 111,700 | 0 | 28,300 | 0 | 83,400 |
| 2024-04-12 | 0 | 112,300 | 0 | 28,000 | 0 | 84,300 |
| 2024-04-05 | 0 | 113,000 | 0 | 28,000 | 0 | 85,000 |
| 2024-03-29 | 0 | 120,200 | 0 | 29,400 | 0 | 90,800 |
| 2024-03-22 | 0 | 123,400 | 0 | 32,000 | 0 | 91,400 |
| 2024-03-15 | 0 | 125,200 | 0 | 33,800 | 0 | 91,400 |
| 2024-03-08 | 0 | 126,500 | 0 | 32,100 | 0 | 94,400 |
| 2024-03-01 | 0 | 128,000 | 0 | 30,600 | 0 | 97,400 |
| 2024-02-22 | 0 | 130,900 | 0 | 31,000 | 0 | 99,900 |
| 2024-02-16 | 0 | 128,300 | 0 | 26,200 | 0 | 102,100 |
| 2024-02-09 | 0 | 152,100 | 0 | 20,700 | 0 | 131,400 |
| 2024-02-02 | 0 | 121,700 | 0 | 22,300 | 0 | 99,400 |
| 2024-01-26 | 0 | 125,800 | 0 | 22,200 | 0 | 103,600 |
| 2024-01-19 | 0 | 129,500 | 0 | 20,900 | 0 | 108,600 |
| 2024-01-12 | 0 | 127,500 | 0 | 17,300 | 0 | 110,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-02 | UBS AG | 14,700 | 0.48% | ▼ | -3,500 | 1,025 | 1,045 | 995 | 995 | 12,900 |
| 2024-07-26 | UBS AG | 18,200 | 0.59% | ▼ | -700 | 1,020 | 1,035 | 1,020 | 1,028 | 4,300 |
| 2024-07-24 | UBS AG | 18,900 | 0.62% | ▲ | 1,800 | 1,030 | 1,031 | 1,025 | 1,025 | 5,900 |
| 2024-07-05 | UBS AG | 17,100 | 0.56% | ▼ | -4,000 | 1,069 | 1,069 | 1,053 | 1,056 | 3,800 |
| 2024-06-14 | UBS AG | 21,100 | 0.69% | ▼ | -3,100 | 1,101 | 1,137 | 1,095 | 1,118 | 3,800 |
| 2024-05-20 | UBS AG | 24,200 | 0.79% | ▼ | -800 | 1,139 | 1,145 | 1,105 | 1,127 | 3,500 |
| 2024-04-19 | UBS AG | 25,000 | 0.82% | ▲ | 1,300 | 1,127 | 1,127 | 1,067 | 1,087 | 11,400 |
| 2024-03-28 | UBS AG | 23,700 | 0.77% | ▲ | 3,100 | 1,367 | 1,380 | 1,307 | 1,332 | 38,200 |
| 2024-03-27 | UBS AG | 20,600 | 0.67% | ▲ | 3,000 | 1,283 | 1,368 | 1,230 | 1,367 | 94,600 |
| 2024-03-22 | UBS AG | 17,600 | 0.57% | ▼ | -2,700 | 1,189 | 1,222 | 1,179 | 1,210 | 18,800 |
| 2024-03-12 | UBS AG | 20,300 | 0.66% | ▼ | -2,600 | 1,110 | 1,149 | 1,080 | 1,120 | 17,700 |
| 2024-03-07 | Barclays Capital Securities Ltd | 14,600 | 0.47% | ▼ | -1,400 | 1,234 | 1,234 | 1,170 | 1,178 | 14,400 |
| 2024-03-06 | UBS AG | 22,900 | 0.75% | ▼ | -3,800 | 1,161 | 1,224 | 1,153 | 1,219 | 24,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 11:00 | Ｇ－エスネット | 事業計画及び成長可能性に関する事項 |
| 20250207 | 13:00 | Ｇ－エスネット | 2024年12月期 決算短信〔日本基準〕(連結) |
| 20250207 | 13:00 | Ｇ－エスネット | 2024年12月期決算説明資料 |
| 20241108 | 15:00 | Ｇ－エスネット | 配当予想に関するお知らせ |
| 20241108 | 15:00 | Ｇ－エスネット | 通期業績予想の修正に関するお知らせ |
| 20241108 | 15:00 | Ｇ－エスネット | 2024年12月期第３四半期決算説明資料 |
| 20241108 | 15:00 | Ｇ－エスネット | 2024年12月期第3四半期決算短信〔日本基準〕（連結） |
| 20241105 | 11:00 | Ｇ－エスネット | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241031 | 10:00 | Ｇ－エスネット | 投資有価証券の売却に伴う特別利益の計上に関するお知らせ |
| 20241003 | 10:00 | Ｇ－エスネット | 自己株式の取得状況に関するお知らせ |
| 20240913 | 11:00 | Ｇ－エスネット | 自己株式の取得状況に関するお知らせ |
| 20240828 | 14:00 | Ｇ－エスネット | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240614 | 11:30 | Ｇ－エスネット | 当社事業の一部譲渡及び特別利益の計上に関するお知らせ |
| 20240530 | 15:00 | Ｇ－エスネット | 当社社員に対する譲渡制限付株式（RS）としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20240329 | 14:00 | Ｇ－エスネット | （訂正・数値データ訂正） 「2023年12月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240329 | 14:00 | Ｇ－エスネット | （訂正）「事業計画及び成長可能性に関する事項」の一部訂正について |
| 20240219 | 14:30 | Ｇ－エスネット | 事業計画及び成長可能性に関する事項 |
| 20240219 | 14:30 | Ｇ－エスネット | 剰余金の配当に関するお知らせ |
| 20240209 | 14:00 | Ｇ－エスネット | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240209 | 14:00 | Ｇ－エスネット | 2023年12月期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5867 | 1 | 株式会社エスネットワークス｜企業サイト | 2025-04-19 20:25:33 |
| 5867 | 2 | 免責事項 | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:56 |
| 5867 | 2 | よくあるご質問 | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:55 |
| 5867 | 2 | 電子広告 | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:52 |
| 5867 | 2 | 株式情報 | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:48 |
| 5867 | 2 | 有価証券報告書 | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:46 |
| 5867 | 2 | 決算説明資料 | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:45 |
| 5867 | 2 | 決算短信 | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:43 |
| 5867 | 2 | ディスクロージャーポリシー | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:41 |
| 5867 | 2 | コーポレート・ガバナンス | 株式会社エスネットワークス | 経営者の視点で企業の持続的成長を支援する会計・財務・税務のプロフェッショナル集団 | 2024-08-29 15:28:39 |