| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 129 | 130 | 126 | 126 | 166,300 | -4 | 97% | 98% | 252% | ▼ | 101% | 101% | 86% | 95% | 100% |
| 20240726 | 127 | 128 | 126 | 128 | 37,800 | 2 | 102% | 101% | 23% | ▲ | 101% | 98% | 85% | 97% | 102% |
| 20240729 | 128 | 129 | 127 | 129 | 37,500 | 1 | 101% | 101% | 99% | ▲▲ | 99% | 86% | 84% | 98% | 102% |
| 20240730 | 129 | 129 | 126 | 128 | 55,200 | -1 | 99% | 99% | 147% | ▼ | 100% | 66% | 85% | 97% | 102% |
| 20240731 | 128 | 128 | 126 | 128 | 49,400 | 0 | 100% | 100% | 89% | -- | 99% | 70% | 86% | 97% | 102% |
| 20240801 | 127 | 127 | 125 | 126 | 70,100 | -2 | 98% | 99% | 142% | ▼ | 90% | 74% | 88% | 95% | 100% |
| 20240802 | 124 | 125 | 108 | 111 | 667,600 | -15 | 88% | 90% | 952% | ▼▼ | 80% | 96% | 112% | 84% | 100% |
| 20240805 | 97 | 100 | 76 | 78 | 2,591,100 | -33 | 70% | 80% | 388% | ▼▼▼ | 100% | 113% | 128% | 59% | 100% |
| 20240806 | 85 | 87 | 81 | 85 | 563,600 | 7 | 109% | 100% | 22% | ▲ | 103% | 114% | 127% | 64% | 109% |
| 20240807 | 86 | 93 | 85 | 89 | 491,800 | 4 | 105% | 103% | 87% | ▲▲ | 105% | 111% | 124% | 67% | 114% |
| 20240808 | 88 | 95 | 87 | 92 | 200,800 | 3 | 103% | 105% | 41% | ▲▲▲ | 101% | 108% | 115% | 70% | 118% |
| 20240809 | 92 | 99 | 91 | 93 | 212,600 | 1 | 101% | 101% | 106% | ▲▲▲▲ | 103% | 110% | 113% | 70% | 119% |
| 20240813 | 93 | 98 | 93 | 96 | 180,900 | 3 | 103% | 103% | 85% | ▲▲▲▲▲ | 102% | 108% | 109% | 74% | 123% |
| 20240814 | 96 | 98 | 95 | 98 | 105,500 | 2 | 102% | 102% | 58% | ▲▲▲▲▲▲ | 102% | 109% | 109% | 75% | 126% |
| 20240815 | 96 | 98 | 96 | 98 | 98,200 | 0 | 100% | 102% | 93% | -- | 101% | 110% | 107% | 75% | 126% |
| 20240816 | 98 | 101 | 98 | 99 | 117,900 | 1 | 101% | 101% | 120% | ▲ | 104% | 111% | 107% | 76% | 127% |
| 20240819 | 98 | 102 | 98 | 102 | 100,800 | 3 | 103% | 104% | 85% | ▲▲ | 102% | 107% | 102% | 78% | 131% |
| 20240820 | 102 | 107 | 101 | 104 | 105,000 | 2 | 102% | 102% | 104% | ▲▲▲ | 101% | 102% | 97% | 80% | 133% |
| 20240821 | 104 | 105 | 102 | 105 | 42,000 | 1 | 101% | 101% | 40% | ▲▲▲▲ | 101% | 98% | 94% | 81% | 135% |
| 20240822 | 107 | 111 | 104 | 108 | 635,800 | 3 | 103% | 101% | 1514% | ▲▲▲▲▲ | 99% | 95% | 92% | 84% | 138% |
| 20240823 | 110 | 110 | 107 | 109 | 197,200 | 1 | 101% | 99% | 31% | ▲▲▲▲▲▲ | 97% | 95% | 94% | 84% | 140% |
| 20240826 | 109 | 109 | 105 | 106 | 166,000 | -3 | 97% | 97% | 84% | ▼ | 99% | 99% | 96% | 82% | 136% |
| 20240827 | 106 | 106 | 103 | 105 | 201,200 | -1 | 99% | 99% | 121% | ▼▼ | 99% | 100% | 97% | 82% | 135% |
| 20240828 | 105 | 105 | 102 | 104 | 97,500 | -1 | 99% | 99% | 48% | ▼▼▼ | 99% | 101% | 100% | 81% | 133% |
| 20240829 | 103 | 103 | 101 | 102 | 86,600 | -2 | 98% | 99% | 89% | ▼▼▼▼ | 101% | 98% | 100% | 81% | 131% |
| 20240830 | 103 | 106 | 103 | 104 | 98,100 | 2 | 102% | 101% | 113% | ▲ | 100% | 95% | 98% | 94% | 133% |
| 20240902 | 105 | 110 | 103 | 105 | 328,800 | 1 | 101% | 100% | 335% | ▲▲ | 100% | 96% | 99% | 96% | 135% |
| 20240903 | 104 | 106 | 103 | 104 | 89,600 | -1 | 99% | 100% | 27% | ▼ | 99% | 99% | 101% | 95% | 122% |
| 20240904 | 102 | 103 | 100 | 101 | 173,100 | -3 | 97% | 99% | 193% | ▼▼ | 101% | 102% | 104% | 93% | 113% |
| 20240905 | 99 | 101 | 98 | 100 | 60,400 | -1 | 99% | 101% | 35% | ▼▼▼ | 100% | 99% | 103% | 92% | 109% |
| 20240906 | 100 | 100 | 99 | 100 | 24,900 | 0 | 100% | 100% | 41% | -- | 100% | 103% | 106% | 92% | 108% |
| 20240909 | 97 | 98 | 94 | 97 | 127,000 | -3 | 97% | 100% | 510% | ▼ | 103% | 102% | 105% | 89% | 101% |
| 20240910 | 98 | 101 | 98 | 101 | 36,500 | 4 | 104% | 103% | 29% | ▲ | 96% | 98% | 102% | 93% | 104% |
| 20240911 | 101 | 101 | 96 | 97 | 49,800 | -4 | 96% | 96% | 136% | ▼ | 101% | 102% | 104% | 89% | 100% |
| 20240912 | 98 | 101 | 98 | 99 | 45,400 | 2 | 102% | 101% | 91% | ▲ | 100% | 100% | 102% | 91% | 102% |
| 20240913 | 100 | 101 | 99 | 100 | 21,500 | 1 | 101% | 100% | 47% | ▲▲ | 97% | 102% | 102% | 92% | 103% |
| 20240917 | 100 | 100 | 96 | 97 | 27,800 | -3 | 97% | 97% | 129% | ▼ | 101% | 104% | 104% | 89% | 100% |
| 20240918 | 98 | 99 | 97 | 99 | 14,500 | 2 | 102% | 101% | 52% | ▲ | 102% | 104% | 104% | 91% | 102% |
| 20240919 | 98 | 101 | 98 | 100 | 71,000 | 1 | 101% | 102% | 490% | ▲▲ | 100% | 103% | 102% | 92% | 103% |
| 20240920 | 100 | 102 | 100 | 100 | 58,700 | 0 | 100% | 100% | 83% | -- | 101% | 102% | 100% | 92% | 103% |
| 20240924 | 101 | 105 | 101 | 102 | 73,400 | 2 | 102% | 101% | 125% | ▲ | 99% | 99% | 98% | 96% | 105% |
| 20240925 | 103 | 104 | 102 | 102 | 32,400 | 0 | 100% | 99% | 44% | -- | 100% | 100% | 99% | 97% | 105% |
| 20240926 | 102 | 104 | 102 | 102 | 71,300 | 0 | 100% | 100% | 220% | -- | 101% | 98% | 99% | 97% | 105% |
| 20240927 | 102 | 104 | 102 | 103 | 37,900 | 1 | 101% | 101% | 53% | ▲ | 101% | 102% | 100% | 98% | 106% |
| 20240930 | 100 | 102 | 100 | 101 | 37,800 | -2 | 98% | 101% | 100% | ▼ | 102% | 102% | 99% | 96% | 104% |
| 20241001 | 100 | 104 | 100 | 102 | 87,600 | 1 | 101% | 102% | 232% | ▲ | 99% | 102% | 99% | 97% | 105% |
| 20241002 | 100 | 101 | 99 | 99 | 116,100 | -3 | 97% | 99% | 133% | ▼ | 100% | 100% | 98% | 95% | 102% |
| 20241003 | 100 | 101 | 100 | 100 | 38,700 | 1 | 101% | 100% | 33% | ▲ | 103% | 101% | 96% | 97% | 103% |
| 20241004 | 99 | 103 | 99 | 102 | 63,600 | 2 | 102% | 103% | 164% | ▲▲ | 100% | 99% | 88% | 99% | 105% |
| 20241007 | 102 | 102 | 100 | 102 | 41,600 | 0 | 100% | 100% | 65% | -- | 99% | 100% | 0% | 99% | 105% |
| 20241008 | 101 | 101 | 100 | 100 | 40,700 | -2 | 98% | 99% | 98% | ▼ | 99% | 100% | 0% | 97% | 103% |
| 20241009 | 100 | 100 | 99 | 99 | 36,000 | -1 | 99% | 99% | 88% | ▼▼ | 100% | 99% | 0% | 96% | 102% |
| 20241010 | 100 | 101 | 99 | 100 | 31,600 | 1 | 101% | 100% | 88% | ▲ | 101% | 99% | 0% | 97% | 103% |
| 20241011 | 100 | 101 | 99 | 101 | 37,000 | 1 | 101% | 101% | 117% | ▲▲ | 99% | 97% | 0% | 98% | 104% |
| 20241015 | 101 | 101 | 99 | 100 | 38,500 | -1 | 99% | 99% | 104% | ▼ | 100% | 96% | 0% | 97% | 103% |
| 20241016 | 99 | 100 | 98 | 99 | 42,100 | -1 | 99% | 100% | 109% | ▼▼ | 101% | 92% | 0% | 96% | 102% |
| 20241017 | 98 | 99 | 98 | 99 | 46,300 | 0 | 100% | 101% | 110% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 98 | 98 | 96 | 98 | 40,200 | -1 | 99% | 100% | 87% | ▼ | 97% | 0% | 0% | 95% | 100% |
| 20241021 | 98 | 98 | 94 | 95 | 111,400 | -3 | 97% | 97% | 277% | ▼▼ | 95% | 0% | 0% | 92% | 100% |
| 20241022 | 95 | 96 | 88 | 90 | 194,200 | -5 | 95% | 95% | 174% | ▼▼▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 1,644,100 | 0 | 528,900 | 0 | 1,115,200 |
| 2024-10-11 | 0 | 1,697,400 | 0 | 539,100 | 0 | 1,158,300 |
| 2024-10-04 | 0 | 1,709,800 | 0 | 526,900 | 0 | 1,182,900 |
| 2024-09-27 | 0 | 1,753,100 | 0 | 517,400 | 0 | 1,235,700 |
| 2024-09-20 | 0 | 1,726,600 | 0 | 499,900 | 0 | 1,226,700 |
| 2024-09-13 | 0 | 1,750,200 | 0 | 519,700 | 0 | 1,230,500 |
| 2024-09-06 | 0 | 1,802,300 | 0 | 553,300 | 0 | 1,249,000 |
| 2024-08-30 | 0 | 1,747,000 | 0 | 535,200 | 0 | 1,211,800 |
| 2024-08-23 | 0 | 1,723,200 | 0 | 538,400 | 0 | 1,184,800 |
| 2024-08-16 | 0 | 1,704,000 | 0 | 474,800 | 0 | 1,229,200 |
| 2024-08-09 | 0 | 1,815,000 | 0 | 482,000 | 0 | 1,333,000 |
| 2024-08-02 | 0 | 2,879,200 | 0 | 627,200 | 0 | 2,252,000 |
| 2024-07-26 | 0 | 2,870,700 | 0 | 616,000 | 0 | 2,254,700 |
| 2024-07-19 | 0 | 2,884,500 | 0 | 610,900 | 0 | 2,273,600 |
| 2024-07-12 | 0 | 2,925,000 | 0 | 608,000 | 0 | 2,317,000 |
| 2024-07-05 | 0 | 2,893,200 | 0 | 570,200 | 0 | 2,323,000 |
| 2024-06-28 | 0 | 2,956,600 | 0 | 605,600 | 0 | 2,351,000 |
| 2024-06-21 | 0 | 2,967,500 | 0 | 640,800 | 0 | 2,326,700 |
| 2024-06-14 | 0 | 3,007,500 | 0 | 654,800 | 0 | 2,352,700 |
| 2024-06-07 | 0 | 3,003,700 | 0 | 627,600 | 0 | 2,376,100 |
| 2024-05-31 | 0 | 2,803,600 | 0 | 574,300 | 0 | 2,229,300 |
| 2024-05-24 | 0 | 2,915,600 | 0 | 614,800 | 0 | 2,300,800 |
| 2024-05-17 | 0 | 2,909,400 | 0 | 610,000 | 0 | 2,299,400 |
| 2024-05-10 | 0 | 2,911,100 | 0 | 607,700 | 0 | 2,303,400 |
| 2024-05-02 | 8,200 | 2,922,500 | 8,200 | 551,000 | 0 | 2,371,500 |
| 2024-04-26 | 0 | 1,269,600 | 0 | 503,700 | 0 | 765,900 |
| 2024-04-19 | 0 | 1,262,200 | 0 | 509,100 | 0 | 753,100 |
| 2024-04-12 | 0 | 1,064,000 | 0 | 417,500 | 0 | 646,500 |
| 2024-04-05 | 0 | 1,018,400 | 0 | 402,000 | 0 | 616,400 |
| 2024-03-29 | 0 | 975,200 | 0 | 416,000 | 0 | 559,200 |
| 2024-03-22 | 0 | 650,500 | 0 | 350,100 | 0 | 300,400 |
| 2024-03-15 | 0 | 647,400 | 0 | 344,100 | 0 | 303,300 |
| 2024-03-08 | 0 | 662,000 | 0 | 340,500 | 0 | 321,500 |
| 2024-03-01 | 0 | 626,300 | 0 | 341,900 | 0 | 284,400 |
| 2024-02-22 | 0 | 609,800 | 0 | 318,500 | 0 | 291,300 |
| 2024-02-16 | 0 | 606,000 | 0 | 321,100 | 0 | 284,900 |
| 2024-02-09 | 0 | 596,700 | 0 | 317,500 | 0 | 279,200 |
| 2024-02-02 | 0 | 597,900 | 0 | 317,200 | 0 | 280,700 |
| 2024-01-26 | 0 | 596,600 | 0 | 312,700 | 0 | 283,900 |
| 2024-01-19 | 0 | 593,000 | 0 | 310,800 | 0 | 282,200 |
| 2024-01-12 | 0 | 540,100 | 0 | 303,900 | 0 | 236,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-19 | Barclays Capital Securities Ltd | 140,700 | 0.48% | ▼ | -18,600 | 128 | 131 | 127 | 129 | 185,200 |
| 2024-06-13 | Barclays Capital Securities Ltd | 159,300 | 0.55% | ▼ | -40,500 | 129 | 131 | 127 | 127 | 434,800 |
| 2024-06-11 | Barclays Capital Securities Ltd | 199,800 | 0.69% | ▼ | -41,600 | 130 | 132 | 129 | 130 | 377,600 |
| 2024-06-10 | Barclays Capital Securities Ltd | 241,400 | 0.83% | ▼ | -39,000 | 123 | 129 | 122 | 128 | 388,800 |
| 2024-06-06 | Barclays Capital Securities Ltd | 280,400 | 0.97% | ▲ | 125 | 144 | 122 | 124 | 3,466,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | ネクスＧ | 2024年11月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240926 | 15:00 | ネクスＧ | 事業セグメントの変更に関するお知らせ |
| 20240712 | 15:00 | ネクスＧ | 2024年11月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240502 | 11:15 | ネクスＧ | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240502 | 11:15 | ネクスＧ | （経過開示）株式交換契約締結、主要株主である筆頭株主、その他の関係会社及び親会社の異動に関するお知らせ |
| 20240502 | 11:15 | ネクスＧ | 非上場の親会社等の決算に関するお知らせ |
| 20240412 | 15:00 | ネクスＧ | 2024年11月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240409 | 15:00 | ネクスＧ | （変更及び訂正）株式交換契約締結、主要株主である筆頭株主、その他の関係会社及び親会社の異動に関するお知らせ |
| 20240315 | 17:30 | ネクスＧ | 株式交換契約締結、主要株主である筆頭株主、その他の関係会社及び親会社の異動に関するお知らせ |
| 20240228 | 16:00 | ネクスＧ | 支配株主等に関する事項について |
| 20240228 | 16:00 | ネクスＧ | 公益財団法人財務会計基準機構への加入状況について |
| 20240222 | 17:00 | ネクスＧ | 簡易株式交換による株式会社ケーエスピーの完全子会社化に関するお知らせ |
| 20240129 | 15:00 | ネクスＧ | 報酬型ストック・オプション（新株予約権）の付与に関するお知らせ |
| 20240118 | 15:00 | ネクスＧ | 2023年11月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U50F | 360 | 2024-08-02 12:13 | 株式会社ネクスグループ | 株式会社實業之日本社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TZAF | 350 | 2024-07-08 15:57 | 株式会社ネクスグループ | 株式会社實業之日本社 | 変更報告書 |
| S100TH5T | 360 | 2024-05-22 11:33 | 株式会社ネクスグループ | 駒田 一央 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TFNQ | 350 | 2024-05-21 15:14 | 株式会社ネクスグループ | 株式会社實業之日本社 | 変更報告書 |
| S100TGPZ | 350 | 2024-05-20 14:21 | 株式会社ネクスグループ | 駒田 一央 | 大量保有報告書 |
| S100TD5R | 350 | 2024-05-14 15:44 | 株式会社ネクスグループ | 株式会社實業之日本社 | 変更報告書 |
| S100TCP1 | 350 | 2024-05-02 10:24 | 株式会社ネクスグループ | 株式会社實業之日本社 | 変更報告書 |
| S100TARS | 350 | 2024-04-24 16:17 | 株式会社ネクスグループ | 株式会社實業之日本社 | 変更報告書 |
| S100TAEC | 360 | 2024-04-18 16:10 | 株式会社ネクスグループ | 株式会社實業之日本社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T7LX | 350 | 2024-04-03 16:15 | 株式会社ネクスグループ | 株式会社實業之日本社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6634 | 1 | 株式会社ネクスグループ | 2024-10-23 00:25:24 |
| 6634 | 2 | 第３四半期決算短信〔日本基準〕(連結)|株式会社ネクスグループ | 2024-10-11 18:30:12 |
| 6634 | 2 | 事業セグメントの変更に関するお知らせ|株式会社ネクスグループ | 2024-09-26 21:29:04 |
| 6634 | 2 | 第２四半期決算短信〔日本基準〕（連結）|株式会社ネクスグループ | 2024-07-12 21:29:24 |
| 6634 | 2 | 第２四半期報告書|株式会社ネクスグループ | 2024-07-12 21:29:23 |
| 6634 | 2 | 臨時株主総会決議ご通知|株式会社ネクスグループ | 2024-06-21 17:39:39 |
| 6634 | 2 | IRカレンダー|株式会社ネクスグループ | 2024-06-18 08:23:15 |
| 6634 | 2 | IRに関する問い合わせ|株式会社ネクスグループ | 2024-06-18 08:23:09 |
| 6634 | 2 | IRライブラリー|株式会社ネクスグループ | 2024-06-18 08:23:07 |
| 6634 | 2 | IRニュース|株式会社ネクスグループ | 2024-06-18 08:23:06 |