[4427]エデュラボ:【教育ＩT】学習プログラムなどを提供ＡＩの開発にも注力
Yahoo! 【グロース/25情報･通信業】 売上高:71410 当期純利益:-12730 総資産:36440 時価:27億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 243 | 244 | 230 | 232 | 202,400 | -247,600 | 97% | ▼▼ | 8888 | 0 | 18 | 82% | 21% |
| 20260406 | 232 | 232 | 221 | 231 | 157,400 | -45,000 | 100% | ▼▼▼ | 8888 | 0 | 17 | 81% | 20% |
| 20260407 | 231 | 231 | 221 | 222 | 125,700 | -31,700 | 96% | ▼▼▼▼ | 8588 | 0 | 16 | 78% | 15% |
| 20260408 | 226 | 234 | 225 | 228 | 99,900 | -25,800 | 103% | ▲ | 2282 | 0 | 2 | 80% | 18% |
| 20260409 | 231 | 272 | 227 | 239 | 1,724,200 | 1,624,300 | 105% | ▲▲ | 1111 | 40 | 14 | 84% | 24% |
| 20260410 | 239 | 251 | 233 | 233 | 396,000 | -1,328,200 | 97% | ▼ | 8228 | 0 | 13 | 82% | 21% |
| 20260413 | 235 | 242 | 230 | 232 | 131,000 | -265,000 | 100% | ▼▼ | 8888 | 0 | 12 | 82% | 20% |
| 20260414 | 231 | 238 | 231 | 238 | 67,600 | -63,400 | 103% | ▲ | 8282 | 0 | 11 | 84% | 22% |
| 20260415 | 236 | 240 | 232 | 237 | 59,200 | -8,400 | 100% | ▼ | 2228 | 0 | 10 | 83% | 22% |
| 20260416 | 237 | 242 | 235 | 239 | 56,700 | -2,500 | 101% | ▲ | 2222 | 0 | 9 | 84% | 23% |
| 20260417 | 240 | 240 | 231 | 232 | 60,500 | 3,800 | 97% | ▼ | 7717 | 0 | 8 | 82% | 19% |
| 20260420 | 231 | 232 | 227 | 231 | 64,900 | 4,400 | 100% | ▼▼ | 7777 | 0 | 7 | 81% | 4% |
| 20260421 | 228 | 229 | 217 | 222 | 167,200 | 102,300 | 96% | ▼▼▼ | 7777 | 0 | 5 | 78% | 0% |
| 20260422 | 224 | 237 | 217 | 231 | 180,200 | 13,000 | 104% | ▲ | 1471 | 0 | 3 | 85% | 4% |
| 20260423 | 229 | 231 | 218 | 230 | 73,000 | -107,200 | 100% | ▼ | 8228 | 0 | 3 | 85% | 4% |
| 20260424 | 228 | 243 | 227 | 239 | 187,500 | 114,500 | 104% | ▲ | 1171 | 10 | 2 | 88% | 8% |
| 20260427 | 242 | 250 | 236 | 241 | 92,000 | -95,500 | 101% | ▲▲ | 2222 | 0 | 2 | 89% | 9% |
| 20260428 | 240 | 273 | 239 | 272 | 473,600 | 381,600 | 113% | ▲▲▲ | 1171 | 10 | 1 | 100% | 23% |
| 20260430 | 264 | 283 | 264 | 276 | 304,700 | -168,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 24% |
| 20260501 | 268 | 275 | 264 | 264 | 41,000 | -263,700 | 96% | ▼ | 8528 | 0 | 0 | 96% | 19% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4427 | Nomura International plc | 160,859 | 2% | ▼ | -9,301 |
| 2026-04-24 | 4427 | Nomura International plc | 170,160 | 2% | ▲ | 11,555 |
| 2026-04-22 | 4427 | Nomura International plc | 158,605 | 2% | ▲ | 12,938 |
| 2026-04-20 | 4427 | Nomura International plc | 145,667 | 1% | ▲ | 8,812 |
| 2026-04-13 | 4427 | Nomura International plc | 136,855 | 1% | ▲ | 8,810 |
| 2026-04-10 | 4427 | Nomura International plc | 128,045 | 1% | ▼ | -11,398 |
| 2026-04-09 | 4427 | Nomura International plc | 139,443 | 1% | ▲ | 21,281 |
| 2026-04-07 | 4427 | Nomura International plc | 118,162 | 1% | ▲ | 11,810 |
| 2026-04-06 | 4427 | Jane Street Asia Trading Limited | 27,450 | 0% | ▼ | -38,150 |
| 2026-04-06 | 4427 | Nomura International plc | 106,352 | 1% | ▲ | 32,029 |
| 2026-04-03 | 4427 | モルガン・スタンレーMUFG証券株式会社 | 42,920 | 0% | ▼ | -8,800 |
| 2026-04-03 | 4427 | Nomura International plc | 74,323 | 1% | ▲ |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 560,100 | 0 | 212,600 | 0 | 347,500 | 0 |
| 2026-04-17 | 629,100 | 0 | 260,500 | 0 | 368,600 | 0 |
| 2026-04-10 | 591,400 | 0 | 213,800 | 0 | 377,600 | 0 |
| 2026-04-03 | 562,500 | 0 | 224,300 | 0 | 338,200 | 0 |