| 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 | 2,999 | 2,999 | 2,956 | 2,972 | 266,100 | -46 | 98% | 99% | 116% | ▼▼▼ | 99% | 101% | 110% | 97% | 101% |
| 20240726 | 3,001 | 3,033 | 2,965 | 2,969 | 214,000 | -4 | 100% | 99% | 80% | ▼▼▼▼ | 101% | 99% | 111% | 97% | 101% |
| 20240729 | 2,982 | 3,001 | 2,952 | 3,001 | 228,400 | 33 | 101% | 101% | 107% | ▲ | 100% | 94% | 113% | 98% | 102% |
| 20240730 | 2,980 | 2,991 | 2,957 | 2,975 | 231,100 | -26 | 99% | 100% | 101% | ▼ | 101% | 92% | 114% | 97% | 101% |
| 20240731 | 2,993 | 3,035 | 2,973 | 3,027 | 310,100 | 52 | 102% | 101% | 134% | ▲ | 99% | 103% | 114% | 99% | 103% |
| 20240801 | 2,990 | 3,010 | 2,960 | 2,965 | 299,100 | -62 | 98% | 99% | 96% | ▼ | 98% | 108% | 119% | 97% | 101% |
| 20240802 | 2,867 | 2,877 | 2,814 | 2,815 | 458,800 | -150 | 95% | 98% | 153% | ▼▼ | 93% | 112% | 124% | 92% | 100% |
| 20240805 | 2,765 | 2,784 | 2,553 | 2,565 | 593,700 | -250 | 91% | 93% | 129% | ▼▼▼ | 102% | 115% | 128% | 84% | 100% |
| 20240806 | 2,715 | 2,820 | 2,637 | 2,768 | 594,600 | 203 | 108% | 102% | 100% | ▲ | 99% | 101% | 112% | 90% | 108% |
| 20240807 | 3,126 | 3,205 | 3,015 | 3,089 | 1,510,600 | 321 | 112% | 99% | 254% | ▲▲ | 100% | 103% | 115% | 100% | 120% |
| 20240808 | 3,060 | 3,120 | 3,025 | 3,067 | 886,700 | -22 | 99% | 100% | 59% | ▼ | 100% | 103% | 114% | 99% | 120% |
| 20240809 | 3,100 | 3,136 | 3,039 | 3,107 | 600,500 | 40 | 101% | 100% | 68% | ▲ | 101% | 102% | 115% | 100% | 121% |
| 20240813 | 3,107 | 3,160 | 3,090 | 3,130 | 495,100 | 23 | 101% | 101% | 82% | ▲▲ | 103% | 103% | 119% | 100% | 122% |
| 20240814 | 3,065 | 3,146 | 3,027 | 3,145 | 496,200 | 15 | 100% | 103% | 100% | ▲▲▲ | 99% | 101% | 116% | 100% | 123% |
| 20240815 | 3,145 | 3,145 | 3,072 | 3,105 | 412,500 | -40 | 99% | 99% | 83% | ▼ | 101% | 104% | 116% | 99% | 121% |
| 20240816 | 3,142 | 3,186 | 3,125 | 3,181 | 426,700 | 76 | 102% | 101% | 103% | ▲ | 99% | 106% | 117% | 100% | 124% |
| 20240819 | 3,120 | 3,125 | 3,064 | 3,080 | 434,000 | -101 | 97% | 99% | 102% | ▼ | 101% | 106% | 117% | 97% | 120% |
| 20240820 | 3,120 | 3,163 | 3,076 | 3,163 | 433,400 | 83 | 103% | 101% | 100% | ▲ | 99% | 107% | 116% | 99% | 123% |
| 20240821 | 3,147 | 3,147 | 3,094 | 3,125 | 471,700 | -38 | 99% | 99% | 109% | ▼ | 102% | 106% | 114% | 98% | 122% |
| 20240822 | 3,200 | 3,279 | 3,174 | 3,278 | 675,400 | 153 | 105% | 102% | 143% | ▲ | 100% | 103% | 111% | 100% | 128% |
| 20240823 | 3,293 | 3,307 | 3,261 | 3,295 | 654,000 | 17 | 101% | 100% | 97% | ▲▲ | 101% | 104% | 111% | 100% | 128% |
| 20240826 | 3,286 | 3,332 | 3,279 | 3,308 | 368,400 | 13 | 100% | 101% | 56% | ▲▲▲ | 101% | 103% | 110% | 100% | 129% |
| 20240827 | 3,328 | 3,362 | 3,312 | 3,355 | 298,800 | 47 | 101% | 101% | 81% | ▲▲▲▲ | 100% | 102% | 107% | 100% | 131% |
| 20240828 | 3,404 | 3,407 | 3,375 | 3,397 | 272,600 | 42 | 101% | 100% | 91% | ▲▲▲▲▲ | 100% | 103% | 108% | 100% | 132% |
| 20240829 | 3,395 | 3,412 | 3,372 | 3,404 | 280,100 | 7 | 100% | 100% | 103% | ▲▲▲▲▲▲ | 101% | 104% | 108% | 100% | 133% |
| 20240830 | 3,386 | 3,420 | 3,383 | 3,406 | 210,700 | 2 | 100% | 101% | 75% | ▲▲▲▲▲▲▲ | 99% | 103% | 106% | 100% | 133% |
| 20240902 | 3,450 | 3,450 | 3,394 | 3,418 | 178,100 | 12 | 100% | 99% | 85% | ▲▲▲▲▲▲▲▲ | 103% | 106% | 108% | 100% | 133% |
| 20240903 | 3,372 | 3,478 | 3,363 | 3,468 | 326,000 | 50 | 101% | 103% | 183% | ▲▲▲▲▲▲▲▲▲ | 102% | 106% | 107% | 100% | 125% |
| 20240904 | 3,425 | 3,494 | 3,420 | 3,489 | 389,000 | 21 | 101% | 102% | 119% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 104% | 104% | 100% | 114% |
| 20240905 | 3,498 | 3,553 | 3,490 | 3,511 | 538,400 | 22 | 101% | 100% | 138% | ▲▲▲▲▲▲▲▲▲▲▲ | 100% | 101% | 103% | 100% | 114% |
| 20240906 | 3,538 | 3,580 | 3,518 | 3,537 | 586,000 | 26 | 101% | 100% | 109% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 102% | 102% | 103% | 100% | 115% |
| 20240909 | 3,514 | 3,593 | 3,506 | 3,585 | 417,600 | 48 | 101% | 102% | 71% | ▲▲▲▲▲▲▲▲▲▲▲▲▲ | 101% | 100% | 102% | 100% | 116% |
| 20240910 | 3,600 | 3,695 | 3,592 | 3,644 | 883,500 | 59 | 102% | 101% | 212% | ▲▲▲▲▲▲▲▲▲▲▲▲▲▲ | 96% | 99% | 100% | 100% | 118% |
| 20240911 | 3,663 | 3,671 | 3,495 | 3,505 | 551,700 | -139 | 96% | 96% | 62% | ▼ | 100% | 100% | 102% | 96% | 114% |
| 20240912 | 3,573 | 3,606 | 3,547 | 3,577 | 422,700 | 72 | 102% | 100% | 77% | ▲ | 101% | 102% | 103% | 98% | 116% |
| 20240913 | 3,535 | 3,568 | 3,510 | 3,562 | 419,300 | -15 | 100% | 101% | 99% | ▼ | 100% | 101% | 101% | 98% | 116% |
| 20240917 | 3,606 | 3,624 | 3,553 | 3,612 | 457,400 | 50 | 101% | 100% | 109% | ▲ | 100% | 102% | 102% | 99% | 116% |
| 20240918 | 3,582 | 3,646 | 3,561 | 3,580 | 338,300 | -32 | 99% | 100% | 74% | ▼ | 99% | 101% | 101% | 98% | 115% |
| 20240919 | 3,604 | 3,644 | 3,571 | 3,577 | 350,000 | -3 | 100% | 99% | 103% | ▼▼ | 100% | 100% | 101% | 98% | 109% |
| 20240920 | 3,623 | 3,641 | 3,596 | 3,607 | 527,500 | 30 | 101% | 100% | 151% | ▲ | 101% | 99% | 101% | 99% | 109% |
| 20240924 | 3,630 | 3,653 | 3,598 | 3,653 | 356,500 | 46 | 101% | 101% | 68% | ▲▲ | 98% | 99% | 101% | 100% | 110% |
| 20240925 | 3,614 | 3,614 | 3,519 | 3,535 | 615,700 | -118 | 97% | 98% | 173% | ▼ | 101% | 100% | 101% | 97% | 105% |
| 20240926 | 3,581 | 3,631 | 3,571 | 3,631 | 530,000 | 96 | 103% | 101% | 86% | ▲ | 100% | 99% | 102% | 99% | 107% |
| 20240927 | 3,559 | 3,613 | 3,537 | 3,563 | 467,100 | -68 | 98% | 100% | 88% | ▼ | 102% | 102% | 104% | 98% | 105% |
| 20240930 | 3,493 | 3,604 | 3,478 | 3,579 | 549,200 | 16 | 100% | 102% | 118% | ▲ | 100% | 100% | 100% | 98% | 105% |
| 20241001 | 3,579 | 3,601 | 3,531 | 3,593 | 662,800 | 14 | 100% | 100% | 121% | ▲▲ | 98% | 101% | 101% | 98% | 105% |
| 20241002 | 3,550 | 3,588 | 3,482 | 3,492 | 444,000 | -101 | 97% | 98% | 67% | ▼ | 99% | 103% | 100% | 96% | 101% |
| 20241003 | 3,554 | 3,559 | 3,486 | 3,517 | 437,800 | 25 | 101% | 99% | 99% | ▲ | 101% | 104% | 99% | 96% | 101% |
| 20241004 | 3,517 | 3,596 | 3,512 | 3,568 | 293,700 | 51 | 101% | 101% | 67% | ▲▲ | 100% | 101% | 97% | 98% | 102% |
| 20241007 | 3,575 | 3,600 | 3,551 | 3,586 | 301,300 | 18 | 101% | 100% | 103% | ▲▲▲ | 101% | 103% | 0% | 98% | 103% |
| 20241008 | 3,525 | 3,596 | 3,501 | 3,575 | 190,500 | -11 | 100% | 101% | 63% | ▼ | 101% | 100% | 0% | 98% | 102% |
| 20241009 | 3,617 | 3,666 | 3,600 | 3,655 | 378,700 | 80 | 102% | 101% | 199% | ▲ | 99% | 98% | 0% | 100% | 105% |
| 20241010 | 3,655 | 3,655 | 3,583 | 3,603 | 176,500 | -52 | 99% | 99% | 47% | ▼ | 101% | 100% | 0% | 99% | 103% |
| 20241011 | 3,587 | 3,624 | 3,577 | 3,606 | 300,300 | 3 | 100% | 101% | 170% | ▲ | 100% | 98% | 0% | 99% | 103% |
| 20241015 | 3,626 | 3,645 | 3,585 | 3,627 | 255,800 | 21 | 101% | 100% | 85% | ▲▲ | 99% | 97% | 0% | 99% | 104% |
| 20241016 | 3,612 | 3,654 | 3,567 | 3,582 | 186,100 | -45 | 99% | 99% | 73% | ▼ | 100% | 97% | 0% | 98% | 103% |
| 20241017 | 3,595 | 3,612 | 3,556 | 3,580 | 229,000 | -2 | 100% | 100% | 123% | ▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20241018 | 3,581 | 3,601 | 3,555 | 3,557 | 180,600 | -23 | 99% | 99% | 79% | ▼▼▼ | 98% | 0% | 0% | 97% | 102% |
| 20241021 | 3,570 | 3,570 | 3,492 | 3,493 | 308,200 | -64 | 98% | 98% | 171% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 3,490 | 3,504 | 3,455 | 3,476 | 256,000 | -17 | 100% | 100% | 83% | ▼▼▼▼▼ | % | % | % | 95% | 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 | 60,600 | 59,000 | 14,400 | 32,100 | 46,200 | 26,900 |
| 2024-10-11 | 58,900 | 60,200 | 14,400 | 32,500 | 44,500 | 27,700 |
| 2024-10-04 | 61,200 | 62,200 | 14,300 | 32,300 | 46,900 | 29,900 |
| 2024-09-27 | 62,800 | 63,600 | 14,400 | 33,200 | 48,400 | 30,400 |
| 2024-09-20 | 62,900 | 70,300 | 14,400 | 34,500 | 48,500 | 35,800 |
| 2024-09-13 | 60,900 | 73,500 | 14,200 | 35,000 | 46,700 | 38,500 |
| 2024-09-06 | 64,100 | 70,800 | 16,000 | 36,600 | 48,100 | 34,200 |
| 2024-08-30 | 54,700 | 61,800 | 7,800 | 36,100 | 46,900 | 25,700 |
| 2024-08-23 | 47,200 | 65,600 | 15,500 | 37,000 | 31,700 | 28,600 |
| 2024-08-16 | 37,500 | 71,200 | 15,500 | 49,100 | 22,000 | 22,100 |
| 2024-08-09 | 37,600 | 75,300 | 15,300 | 52,700 | 22,300 | 22,600 |
| 2024-08-02 | 41,000 | 87,400 | 24,400 | 59,400 | 16,600 | 28,000 |
| 2024-07-26 | 74,200 | 92,600 | 24,600 | 62,200 | 49,600 | 30,400 |
| 2024-07-19 | 84,400 | 103,500 | 32,400 | 67,400 | 52,000 | 36,100 |
| 2024-07-12 | 86,500 | 101,600 | 32,400 | 67,100 | 54,100 | 34,500 |
| 2024-07-05 | 56,900 | 114,000 | 15,200 | 70,500 | 41,700 | 43,500 |
| 2024-06-28 | 47,000 | 142,000 | 15,100 | 76,900 | 31,900 | 65,100 |
| 2024-06-21 | 33,800 | 150,400 | 15,100 | 78,600 | 18,700 | 71,800 |
| 2024-06-14 | 29,000 | 181,600 | 14,800 | 88,900 | 14,200 | 92,700 |
| 2024-06-07 | 29,000 | 139,100 | 12,800 | 76,300 | 16,200 | 62,800 |
| 2024-05-31 | 35,900 | 118,000 | 13,000 | 73,200 | 22,900 | 44,800 |
| 2024-05-24 | 57,900 | 119,300 | 13,800 | 72,700 | 44,100 | 46,600 |
| 2024-05-17 | 42,600 | 120,000 | 13,900 | 72,100 | 28,700 | 47,900 |
| 2024-05-10 | 47,200 | 155,400 | 13,600 | 79,800 | 33,600 | 75,600 |
| 2024-05-02 | 38,800 | 177,200 | 14,500 | 89,000 | 24,300 | 88,200 |
| 2024-04-26 | 39,800 | 169,700 | 14,500 | 83,500 | 25,300 | 86,200 |
| 2024-04-19 | 37,900 | 165,300 | 14,500 | 82,600 | 23,400 | 82,700 |
| 2024-04-12 | 37,400 | 134,700 | 11,200 | 78,700 | 26,200 | 56,000 |
| 2024-04-05 | 36,000 | 141,800 | 11,200 | 81,700 | 24,800 | 60,100 |
| 2024-03-29 | 34,600 | 145,100 | 11,500 | 80,300 | 23,100 | 64,800 |
| 2024-03-22 | 36,000 | 151,600 | 11,600 | 77,300 | 24,400 | 74,300 |
| 2024-03-15 | 36,200 | 139,100 | 11,700 | 75,700 | 24,500 | 63,400 |
| 2024-03-08 | 29,200 | 153,400 | 4,300 | 80,400 | 24,900 | 73,000 |
| 2024-03-01 | 29,800 | 160,000 | 4,400 | 81,100 | 25,400 | 78,900 |
| 2024-02-22 | 32,100 | 155,200 | 4,500 | 83,200 | 27,600 | 72,000 |
| 2024-02-16 | 35,600 | 146,700 | 4,800 | 81,300 | 30,800 | 65,400 |
| 2024-02-09 | 39,400 | 152,500 | 6,900 | 81,600 | 32,500 | 70,900 |
| 2024-02-02 | 34,600 | 191,200 | 4,100 | 99,900 | 30,500 | 91,300 |
| 2024-01-26 | 33,200 | 208,300 | 4,600 | 98,600 | 28,600 | 109,700 |
| 2024-01-19 | 34,000 | 230,700 | 5,700 | 102,200 | 28,300 | 128,500 |
| 2024-01-12 | 41,700 | 211,600 | 4,600 | 95,400 | 37,100 | 116,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-03 | J.P. MORGAN SECURITIES PLC | 144,590 | 0.18% | ▼ | -328,056 | 3,372 | 3,478 | 3,363 | 3,468 | 326,000 |
| 2024-07-04 | J.P. MORGAN SECURITIES PLC | 472,646 | 0.58% | ▲ | 434,480 | 3,028 | 3,036 | 2,994 | 3,011 | 295,100 |
| 2024-07-04 | J.P. MORGAN SECURITIES PLC | 472,646 | 0.58% | ▲ | 0 | 3,028 | 3,036 | 2,994 | 3,011 | 295,100 |
| 2024-03-18 | J.P. MORGAN SECURITIES PLC | 38,166 | 0.04% | ▼ | -422,100 | 2,770 | 2,809 | 2,770 | 2,789 | 303,000 |
| 2024-03-04 | J.P. MORGAN SECURITIES PLC | 460,266 | 0.55% | ▲ | 95,755 | 2,659 | 2,694 | 2,633 | 2,645 | 375,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240823 | 15:30 | ネットワン | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240806 | 15:30 | ネットワン | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240806 | 15:30 | ネットワン | 2025年3月期 第1四半期決算説明会資料 |
| 20240726 | 15:00 | ネットワン | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240718 | 12:00 | ネットワン | （開示事項の中止）「譲渡制限付株式報酬としての自己株式の処分」の中止に関するお知らせ |
| 20240626 | 16:30 | ネットワン | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240617 | 15:30 | ネットワン | （訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240617 | 15:30 | ネットワン | （訂正）「2024年３月期 第4四半期 決算説明会資料」の一部訂正について |
| 20240521 | 15:30 | ネットワン | 剰余金の配当に関するお知らせ |
| 20240508 | 15:30 | ネットワン | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240508 | 15:30 | ネットワン | 配当予想の修正に関するお知らせ |
| 20240508 | 15:30 | ネットワン | 中期経営計画（2022-2024年度）連結業績の数値目標修正に関するお知らせ |
| 20240508 | 15:30 | ネットワン | 2024年3月期 通期決算短信〔日本基準〕（連結） |
| 20240508 | 15:30 | ネットワン | 2024年3月期 通期決算説明会資料 |
| 20240326 | 15:00 | ネットワン | コミットメントライン契約締結に関するお知らせ |
| 20240202 | 15:00 | ネットワン | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240202 | 15:00 | ネットワン | 2024年3月期 第3四半期決算説明会資料 |
| 20240130 | 15:00 | ネットワン | 機構改革および執行役員の異動に関するお知らせ |
| 20240130 | 15:00 | ネットワン | 取締役候補者に関するお知らせ |
| 20240130 | 15:00 | ネットワン | 当社取締役会が備えるべきスキル改訂に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7518 | 1 | ネットワンシステムズ | HomePage | 2024-10-23 02:24:20 |
| 7518 | 2 | IR情報のお問い合わせ | ネットワンシステムズ | 2024-06-19 07:28:00 |
| 7518 | 2 | 株式分割 | ネットワンシステムズ | 2024-06-19 07:27:58 |
| 7518 | 2 | 株式手続 | ネットワンシステムズ | 2024-06-19 07:27:57 |
| 7518 | 2 | 配当状況 | ネットワンシステムズ | 2024-06-19 07:27:56 |
| 7518 | 2 | アナリストカバレッジ | ネットワンシステムズ | 2024-06-19 07:27:55 |
| 7518 | 2 | 株主構成 | ネットワンシステムズ | 2024-06-19 07:27:54 |
| 7518 | 2 | 株式概要 | ネットワンシステムズ | 2024-06-19 07:27:53 |
| 7518 | 2 | 株主総会 | ネットワンシステムズ | 2024-06-19 07:27:51 |
| 7518 | 2 | 有価証券報告書 | ネットワンシステムズ | 2024-06-19 07:27:50 |