[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:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260316 | 193 | 199 | 193 | 194 | 18,900 | -11,400 | 101% | ▲ | 5582 | 0 | 4 | 84% | 1% |
| 20260317 | 195 | 196 | 194 | 196 | 7,000 | -11,900 | 101% | ▲▲ | 8222 | 0 | 3 | 86% | 2% |
| 20260318 | 199 | 201 | 197 | 200 | 15,200 | 8,200 | 102% | ▲▲▲ | 1111 | 0 | 2 | 87% | 4% |
| 20260319 | 197 | 277 | 197 | 243 | 3,229,800 | 3,214,600 | 122% | ▲▲▲▲ | 1471 | 10 | 1 | 100% | 27% |
| 20260323 | 219 | 233 | 193 | 195 | 650,900 | -2,578,900 | 80% | ▼ | 8828 | 0 | 2 | 80% | 2% |
| 20260324 | 206 | 245 | 206 | 245 | 1,772,600 | 1,121,700 | 126% | ▲ | 1171 | 10 | 1 | 100% | 28% |
| 20260325 | 325 | 325 | 279 | 284 | 3,709,800 | 1,937,200 | 116% | ▲▲ | 1111 | 40 | 0 | 100% | 48% |
| 20260326 | 295 | 318 | 254 | 270 | 1,298,700 | -2,411,100 | 95% | ▼ | 8888 | 0 | 0 | 95% | 41% |
| 20260327 | 265 | 293 | 252 | 258 | 632,300 | -666,400 | 96% | ▼▼ | 8888 | 0 | 0 | 91% | 34% |
| 20260330 | 252 | 252 | 228 | 233 | 244,300 | -388,000 | 90% | ▼▼▼ | 8888 | 0 | 2 | 82% | 21% |
| 20260331 | 230 | 281 | 230 | 268 | 1,957,200 | 1,712,900 | 115% | ▲ | 1171 | 10 | 1 | 94% | 40% |
| 20260401 | 276 | 290 | 252 | 271 | 1,289,700 | -667,500 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 41% |
| 20260402 | 270 | 270 | 236 | 240 | 450,000 | -839,700 | 89% | ▼ | 8888 | 0 | 0 | 85% | 25% |
| 20260403 | 243 | 244 | 230 | 232 | 202,400 | -247,600 | 97% | ▼▼ | 8888 | 0 | 0 | 82% | 21% |
| 20260406 | 232 | 232 | 221 | 231 | 157,400 | -45,000 | 100% | ▼▼▼ | 8888 | 0 | 0 | 81% | 20% |
| 20260407 | 231 | 231 | 221 | 222 | 125,700 | -31,700 | 96% | ▼▼▼▼ | 8588 | 0 | 0 | 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 | 0 | 84% | 24% |
| 20260410 | 239 | 251 | 233 | 233 | 396,000 | -1,328,200 | 97% | ▼ | 8228 | 0 | 0 | 82% | 21% |
| 20260413 | 235 | 242 | 230 | 232 | 131,000 | -265,000 | 100% | ▼▼ | 8888 | 0 | 0 | 82% | 20% |
| 20260414 | 231 | 238 | 231 | 238 | 67,600 | -63,400 | 103% | ▲ | 8282 | 0 | 0 | 84% | 22% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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% | ▲ | |
| 2026-04-02 | 4427 | モルガン・スタンレーMUFG証券株式会社 | 51,720 | 1% | ▲ | |
| 2026-04-02 | 4427 | Jane Street Asia Trading Limited | 65,600 | 1% | ▲ | 4,900 |
| 2026-04-01 | 4427 | Jane Street Asia Trading Limited | 60,700 | 1% | ▲ | |
| 2026-03-31 | 4427 | モルガン・スタンレーMUFG証券株式会社 | 31,920 | 0% | ▼ | -32,000 |
| 2026-03-30 | 4427 | モルガン・スタンレーMUFG証券株式会社 | 63,920 | 1% | ▲ | |
| 2026-03-26 | 4427 | モルガン・スタンレーMUFG証券株式会社 | 57,520 | 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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 591,400 | 0 | 213,800 | 0 | 377,600 | 0 |
| 2026-04-03 | 562,500 | 0 | 224,300 | 0 | 338,200 | 0 |
| 2026-03-27 | 545,600 | 1,500 | 253,400 | 1,500 | 292,200 | 0 |
| 2026-03-19 | 472,200 | 11,300 | 188,700 | 11,300 | 283,500 | 0 |