| 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 | 1,268 | 1,271 | 1,258 | 1,264 | 20,500 | 8 | 101% | 100% | 59% | ▲ | 100% | 100% | 104% | 100% | 104% |
| 20240925 | 1,269 | 1,282 | 1,267 | 1,270 | 24,000 | 6 | 100% | 100% | 117% | ▲▲ | 102% | 100% | 103% | 100% | 105% |
| 20240926 | 1,274 | 1,298 | 1,254 | 1,297 | 58,600 | 27 | 102% | 102% | 244% | ▲▲▲ | 100% | 101% | 104% | 100% | 107% |
| 20240927 | 1,271 | 1,282 | 1,251 | 1,272 | 41,300 | -25 | 98% | 100% | 70% | ▼ | 100% | 105% | 106% | 98% | 105% |
| 20240930 | 1,242 | 1,263 | 1,234 | 1,245 | 29,400 | -27 | 98% | 100% | 71% | ▼▼ | 102% | 106% | 106% | 96% | 103% |
| 20241001 | 1,246 | 1,275 | 1,246 | 1,270 | 17,400 | 25 | 102% | 102% | 59% | ▲ | 100% | 103% | 103% | 98% | 105% |
| 20241002 | 1,274 | 1,283 | 1,260 | 1,275 | 25,800 | 5 | 100% | 100% | 148% | ▲▲ | 100% | 101% | 102% | 98% | 105% |
| 20241003 | 1,295 | 1,300 | 1,277 | 1,290 | 14,500 | 15 | 101% | 100% | 56% | ▲▲▲ | 101% | 101% | 102% | 99% | 106% |
| 20241004 | 1,289 | 1,311 | 1,289 | 1,303 | 15,800 | 13 | 101% | 101% | 109% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 108% |
| 20241007 | 1,317 | 1,327 | 1,314 | 1,316 | 25,800 | 13 | 101% | 100% | 163% | ▲▲▲▲▲ | 100% | 101% | 100% | 100% | 109% |
| 20241008 | 1,300 | 1,310 | 1,299 | 1,303 | 9,700 | -13 | 99% | 100% | 38% | ▼ | 100% | 101% | 100% | 99% | 108% |
| 20241009 | 1,303 | 1,314 | 1,303 | 1,307 | 12,400 | 4 | 100% | 100% | 128% | ▲ | 98% | 100% | 99% | 99% | 108% |
| 20241010 | 1,317 | 1,317 | 1,291 | 1,293 | 9,000 | -14 | 99% | 98% | 73% | ▼ | 100% | 101% | 100% | 98% | 107% |
| 20241011 | 1,295 | 1,300 | 1,293 | 1,298 | 14,900 | 5 | 100% | 100% | 166% | ▲ | 101% | 101% | 100% | 99% | 105% |
| 20241015 | 1,305 | 1,318 | 1,301 | 1,318 | 10,200 | 20 | 102% | 101% | 68% | ▲▲ | 100% | 101% | 99% | 100% | 107% |
| 20241016 | 1,310 | 1,326 | 1,305 | 1,311 | 16,000 | -7 | 99% | 100% | 157% | ▼ | 99% | 98% | 99% | 99% | 105% |
| 20241017 | 1,318 | 1,321 | 1,309 | 1,311 | 7,700 | 0 | 100% | 99% | 48% | -- | 99% | 98% | 98% | 99% | 105% |
| 20241018 | 1,318 | 1,319 | 1,306 | 1,306 | 6,200 | -5 | 100% | 99% | 81% | ▼ | 101% | 98% | 99% | 99% | 105% |
| 20241021 | 1,306 | 1,318 | 1,306 | 1,318 | 16,800 | 12 | 101% | 101% | 271% | ▲ | 99% | 97% | 98% | 100% | 106% |
| 20241022 | 1,313 | 1,318 | 1,290 | 1,294 | 16,400 | -24 | 98% | 99% | 98% | ▼ | 99% | 100% | 99% | 98% | 104% |
| 20241023 | 1,297 | 1,299 | 1,284 | 1,288 | 8,100 | -6 | 100% | 99% | 49% | ▼▼ | 100% | 101% | 101% | 98% | 103% |
| 20241024 | 1,282 | 1,288 | 1,273 | 1,283 | 18,000 | -5 | 100% | 100% | 222% | ▼▼▼ | 98% | 102% | 101% | 97% | 103% |
| 20241025 | 1,275 | 1,278 | 1,255 | 1,255 | 12,000 | -28 | 98% | 98% | 67% | ▼▼▼▼ | 102% | 104% | 103% | 95% | 101% |
| 20241028 | 1,253 | 1,283 | 1,251 | 1,278 | 9,700 | 23 | 102% | 102% | 81% | ▲ | 101% | 100% | 100% | 97% | 103% |
| 20241029 | 1,278 | 1,292 | 1,276 | 1,291 | 9,600 | 13 | 101% | 101% | 99% | ▲▲ | 98% | 97% | 97% | 98% | 103% |
| 20241030 | 1,309 | 1,309 | 1,283 | 1,286 | 49,500 | -5 | 100% | 98% | 516% | ▼ | 101% | 99% | 99% | 98% | 102% |
| 20241031 | 1,288 | 1,304 | 1,288 | 1,301 | 17,500 | 15 | 101% | 101% | 35% | ▲ | 99% | 99% | 98% | 99% | 104% |
| 20241101 | 1,300 | 1,308 | 1,283 | 1,283 | 17,800 | -18 | 99% | 99% | 102% | ▼ | 98% | 100% | 99% | 97% | 102% |
| 20241105 | 1,290 | 1,290 | 1,259 | 1,264 | 19,400 | -19 | 99% | 98% | 109% | ▼▼ | 101% | 102% | 101% | 96% | 101% |
| 20241106 | 1,264 | 1,277 | 1,260 | 1,273 | 15,400 | 9 | 101% | 101% | 79% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20241107 | 1,273 | 1,278 | 1,264 | 1,270 | 23,400 | -3 | 100% | 100% | 152% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20241108 | 1,282 | 1,299 | 1,282 | 1,288 | 12,800 | 18 | 101% | 100% | 55% | ▲ | 100% | 98% | 99% | 98% | 103% |
| 20241111 | 1,288 | 1,293 | 1,278 | 1,290 | 12,600 | 2 | 100% | 100% | 98% | ▲▲ | 99% | 97% | 99% | 98% | 103% |
| 20241112 | 1,295 | 1,301 | 1,281 | 1,285 | 20,200 | -5 | 100% | 99% | 160% | ▼ | 100% | 98% | 100% | 97% | 102% |
| 20241113 | 1,280 | 1,293 | 1,277 | 1,277 | 17,700 | -8 | 99% | 100% | 88% | ▼▼ | 98% | 99% | 101% | 97% | 102% |
| 20241114 | 1,277 | 1,282 | 1,256 | 1,256 | 11,300 | -21 | 98% | 98% | 64% | ▼▼▼ | 99% | 100% | 103% | 95% | 100% |
| 20241115 | 1,268 | 1,268 | 1,253 | 1,253 | 9,400 | -3 | 100% | 99% | 83% | ▼▼▼▼ | 99% | 101% | 104% | 95% | 100% |
| 20241118 | 1,253 | 1,265 | 1,246 | 1,246 | 15,700 | -7 | 99% | 99% | 167% | ▼▼▼▼▼ | 100% | 102% | 104% | 95% | 100% |
| 20241119 | 1,249 | 1,262 | 1,249 | 1,250 | 11,000 | 4 | 100% | 100% | 70% | ▲ | 102% | 100% | 104% | 96% | 100% |
| 20241120 | 1,250 | 1,270 | 1,250 | 1,270 | 15,600 | 20 | 102% | 102% | 142% | ▲▲ | 99% | 98% | 102% | 98% | 102% |
| 20241121 | 1,275 | 1,275 | 1,259 | 1,259 | 12,100 | -11 | 99% | 99% | 78% | ▼ | 101% | 100% | 104% | 97% | 101% |
| 20241122 | 1,258 | 1,272 | 1,258 | 1,271 | 9,300 | 12 | 101% | 101% | 77% | ▲ | 98% | 99% | 102% | 98% | 102% |
| 20241125 | 1,278 | 1,278 | 1,253 | 1,253 | 15,700 | -18 | 99% | 98% | 169% | ▼ | 100% | 100% | 104% | 96% | 101% |
| 20241126 | 1,251 | 1,258 | 1,247 | 1,247 | 11,300 | -6 | 100% | 100% | 72% | ▼▼ | 99% | 102% | 104% | 96% | 100% |
| 20241127 | 1,253 | 1,254 | 1,234 | 1,236 | 13,500 | -11 | 99% | 99% | 119% | ▼▼▼ | 102% | 103% | 105% | 95% | 100% |
| 20241128 | 1,241 | 1,262 | 1,239 | 1,262 | 17,900 | 26 | 102% | 102% | 133% | ▲ | 99% | 100% | 103% | 97% | 102% |
| 20241129 | 1,258 | 1,258 | 1,241 | 1,243 | 21,800 | -19 | 98% | 99% | 122% | ▼ | 101% | 103% | 105% | 96% | 101% |
| 20241202 | 1,239 | 1,252 | 1,236 | 1,246 | 10,800 | 3 | 100% | 101% | 50% | ▲ | 102% | 102% | 104% | 97% | 101% |
| 20241203 | 1,252 | 1,282 | 1,252 | 1,281 | 23,500 | 35 | 103% | 102% | 218% | ▲▲ | 99% | 101% | 103% | 99% | 104% |
| 20241204 | 1,269 | 1,276 | 1,258 | 1,260 | 14,800 | -21 | 98% | 99% | 63% | ▼ | 99% | 101% | 102% | 98% | 102% |
| 20241205 | 1,276 | 1,277 | 1,262 | 1,264 | 21,900 | 4 | 100% | 99% | 148% | ▲ | 100% | 103% | 102% | 98% | 102% |
| 20241206 | 1,272 | 1,282 | 1,265 | 1,276 | 10,700 | 12 | 101% | 100% | 49% | ▲▲ | 101% | 103% | 0% | 99% | 103% |
| 20241209 | 1,270 | 1,292 | 1,269 | 1,282 | 18,100 | 6 | 100% | 101% | 169% | ▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241210 | 1,282 | 1,294 | 1,278 | 1,285 | 16,500 | 3 | 100% | 100% | 91% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241211 | 1,285 | 1,294 | 1,285 | 1,285 | 14,700 | 0 | 100% | 100% | 89% | -- | 101% | 100% | 0% | 100% | 104% |
| 20241212 | 1,288 | 1,304 | 1,286 | 1,304 | 26,000 | 19 | 101% | 101% | 177% | ▲ | 101% | 102% | 0% | 100% | 106% |
| 20241213 | 1,277 | 1,290 | 1,277 | 1,284 | 23,500 | -20 | 98% | 101% | 90% | ▼ | 99% | 101% | 0% | 98% | 104% |
| 20241216 | 1,290 | 1,290 | 1,272 | 1,272 | 14,200 | -12 | 99% | 99% | 60% | ▼▼ | 101% | 102% | 0% | 98% | 103% |
| 20241217 | 1,280 | 1,289 | 1,280 | 1,287 | 9,100 | 15 | 101% | 101% | 64% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 1,290 | 1,290 | 1,284 | 1,284 | 4,700 | -3 | 100% | 100% | 52% | ▼ | 101% | 0% | 0% | 98% | 104% |
| 20241219 | 1,283 | 1,300 | 1,276 | 1,298 | 8,700 | 14 | 101% | 101% | 185% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241220 | 1,305 | 1,307 | 1,292 | 1,302 | 14,000 | 4 | 100% | 100% | 161% | ▲▲ | % | % | % | 100% | 105% |
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 | 800 | 21,200 | 200 | 13,600 | 600 | 7,600 |
| 2024-12-06 | 1,700 | 20,900 | 200 | 13,300 | 1,500 | 7,600 |
| 2024-11-29 | 700 | 20,500 | 200 | 13,000 | 500 | 7,500 |
| 2024-11-22 | 400 | 20,100 | 200 | 12,800 | 200 | 7,300 |
| 2024-11-15 | 900 | 21,900 | 200 | 14,300 | 700 | 7,600 |
| 2024-11-08 | 3,000 | 20,200 | 200 | 13,100 | 2,800 | 7,100 |
| 2024-11-01 | 4,700 | 20,000 | 200 | 13,200 | 4,500 | 6,800 |
| 2024-10-25 | 2,200 | 18,400 | 200 | 13,300 | 2,000 | 5,100 |
| 2024-10-18 | 600 | 24,600 | 200 | 19,200 | 400 | 5,400 |
| 2024-10-11 | 1,100 | 25,600 | 200 | 20,000 | 900 | 5,600 |
| 2024-10-04 | 1,000 | 21,100 | 200 | 15,400 | 800 | 5,700 |
| 2024-09-27 | 600 | 24,800 | 300 | 15,800 | 300 | 9,000 |
| 2024-09-20 | 1,000 | 24,100 | 600 | 17,000 | 400 | 7,100 |
| 2024-09-13 | 700 | 24,500 | 300 | 17,500 | 400 | 7,000 |
| 2024-09-06 | 800 | 26,400 | 300 | 17,200 | 500 | 9,200 |
| 2024-08-30 | 1,100 | 27,500 | 300 | 18,000 | 800 | 9,500 |
| 2024-08-23 | 900 | 26,900 | 300 | 16,000 | 600 | 10,900 |
| 2024-08-16 | 1,500 | 28,100 | 200 | 15,000 | 1,300 | 13,100 |
| 2024-08-09 | 400 | 28,100 | 200 | 15,000 | 200 | 13,100 |
| 2024-08-02 | 1,300 | 36,800 | 200 | 16,900 | 1,100 | 19,900 |
| 2024-07-26 | 1,100 | 38,400 | 200 | 17,100 | 900 | 21,300 |
| 2024-07-19 | 6,000 | 41,000 | 200 | 15,500 | 5,800 | 25,500 |
| 2024-07-12 | 6,300 | 42,600 | 200 | 14,300 | 6,100 | 28,300 |
| 2024-07-05 | 6,400 | 46,000 | 200 | 14,000 | 6,200 | 32,000 |
| 2024-06-28 | 8,100 | 50,400 | 200 | 17,700 | 7,900 | 32,700 |
| 2024-06-21 | 4,300 | 53,700 | 300 | 17,200 | 4,000 | 36,500 |
| 2024-06-14 | 4,300 | 52,800 | 200 | 15,500 | 4,100 | 37,300 |
| 2024-06-07 | 4,800 | 60,300 | 200 | 16,400 | 4,600 | 43,900 |
| 2024-05-31 | 5,200 | 59,900 | 200 | 15,900 | 5,000 | 44,000 |
| 2024-05-24 | 2,400 | 62,900 | 200 | 17,500 | 2,200 | 45,400 |
| 2024-05-17 | 5,400 | 67,800 | 200 | 19,500 | 5,200 | 48,300 |
| 2024-05-10 | 7,000 | 62,400 | 200 | 16,300 | 6,800 | 46,100 |
| 2024-05-02 | 3,500 | 60,800 | 200 | 16,400 | 3,300 | 44,400 |
| 2024-04-26 | 2,500 | 66,100 | 200 | 16,800 | 2,300 | 49,300 |
| 2024-04-19 | 2,900 | 62,800 | 200 | 16,100 | 2,700 | 46,700 |
| 2024-04-12 | 3,600 | 62,000 | 200 | 16,300 | 3,400 | 45,700 |
| 2024-04-05 | 3,600 | 58,200 | 200 | 16,400 | 3,400 | 41,800 |
| 2024-03-29 | 4,900 | 55,500 | 1,200 | 16,400 | 3,700 | 39,100 |
| 2024-03-22 | 245,800 | 57,300 | 240,800 | 15,500 | 5,000 | 41,800 |
| 2024-03-15 | 120,500 | 57,200 | 115,700 | 15,400 | 4,800 | 41,800 |
| 2024-03-08 | 62,900 | 53,700 | 60,200 | 15,100 | 2,700 | 38,600 |
| 2024-03-01 | 27,700 | 55,900 | 24,100 | 17,200 | 3,600 | 38,700 |
| 2024-02-22 | 8,900 | 56,600 | 5,700 | 16,100 | 3,200 | 40,500 |
| 2024-02-16 | 8,700 | 55,100 | 4,000 | 15,300 | 4,700 | 39,800 |
| 2024-02-09 | 9,600 | 57,500 | 3,000 | 16,200 | 6,600 | 41,300 |
| 2024-02-02 | 10,300 | 55,600 | 2,000 | 16,600 | 8,300 | 39,000 |
| 2024-01-26 | 8,100 | 54,400 | 1,700 | 15,800 | 6,400 | 38,600 |
| 2024-01-19 | 9,200 | 58,200 | 1,400 | 16,500 | 7,800 | 41,700 |
| 2024-01-12 | 5,800 | 32,400 | 1,100 | 10,600 | 4,700 | 21,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | プロネクサス | 人事異動に関するお知らせ |
| 20241111 | 15:30 | プロネクサス | 組織変更および人事異動に関するお知らせ |
| 20240920 | 15:00 | プロネクサス | 人事異動に関するお知らせ |
| 20240731 | 15:00 | プロネクサス | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240517 | 15:00 | プロネクサス | 剰余金の配当に関するお知らせ |
| 20240415 | 15:00 | プロネクサス | 持分法適用関連会社の異動（株式譲渡）及び関係会社株式売却益計上見込みに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7893 | 1 | 株式会社プロネクサス | 2024-12-22 00:27:04 |
| 7893 | 2 | 株式会社プロネクサス 株主通信 | 2024-10-29 05:29:22 |
| 7893 | 2 | 当社レポート他 | IR資料室 | IR情報 | 株式会社プロネクサス | 2024-06-21 20:29:10 |
| 7893 | 2 | 統合報告書 | IR資料室 | IR情報 | 株式会社プロネクサス | 2024-06-21 20:29:09 |
| 7893 | 2 | 説明会資料 | IR資料室 | IR情報 | 株式会社プロネクサス | 2024-06-21 20:29:08 |
| 7893 | 2 | 有価証券報告書 | IR資料室 | IR情報 | 株式会社プロネクサス | 2024-06-21 20:29:07 |
| 7893 | 2 | 決算短信 | IR資料室 | IR情報 | 株式会社プロネクサス | 2024-06-21 20:29:06 |
| 7893 | 2 | 連結財務諸表 | 業績・財務の概況 | IR情報 | 株式会社プロネクサス | 2024-06-21 20:29:04 |
| 7893 | 2 | チャートジェネレーター | 業績・財務の概況 | IR情報 | 株式会社プロネクサス | 2024-06-21 20:29:03 |
| 7893 | 2 | キャッシュ・フローの状況 | 業績・財務の概況 | IR情報 | 株式会社プロネクサス | 2024-06-21 20:29:02 |