[9470]学研ＨＤ:【教育出版】学習参考書や専門書、雑誌など
Yahoo!
【プライム/情報･通信業】
売上高:1855660
当期純利益:22600
総資産:1307140
時価:472億円
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 |
|---|
| 20250819 | 1,026 | 1,054 | 1,026 | 1,054 | 251,400 | 74,600 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250818 | 1,008 | 1,023 | 1,007 | 1,023 | 176,800 | -32,100 | 102% | ▲▲▲ | 2282 | 0 | 6 | 100% | 10% |
| 20250827 | 1,052 | 1,063 | 1,047 | 1,059 | 136,900 | 18,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20250912 | 1,063 | 1,071 | 1,058 | 1,064 | 125,700 | 52,300 | 100% | -- | 1114 | 0 | 0 | 100% | 6% |
| 20250901 | 1,036 | 1,037 | 1,003 | 1,006 | 121,900 | 54,300 | 97% | ▼▼▼ | 7777 | 24 | 0 | 95% | 4% |
| 20250820 | 1,043 | 1,060 | 1,039 | 1,055 | 120,900 | -130,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250826 | 1,059 | 1,059 | 1,046 | 1,049 | 118,800 | 3,900 | 99% | ▼ | 7717 | 0 | 0 | 99% | 11% |
| 20250825 | 1,053 | 1,060 | 1,049 | 1,059 | 114,900 | 35,400 | 100% | ▲▲ | 1441 | 0 | 0 | 100% | 12% |
| 20250908 | 1,044 | 1,050 | 1,038 | 1,050 | 101,600 | 16,100 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20250904 | 1,024 | 1,042 | 1,019 | 1,037 | 89,100 | 24,600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20250905 | 1,037 | 1,044 | 1,030 | 1,044 | 85,500 | -3,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250909 | 1,052 | 1,063 | 1,052 | 1,055 | 85,300 | -16,300 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250821 | 1,055 | 1,057 | 1,049 | 1,053 | 82,600 | -38,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 12% |
| 20250822 | 1,053 | 1,059 | 1,049 | 1,054 | 79,500 | -3,100 | 100% | ▲ | 2582 | 0 | 0 | 100% | 11% |
| 20250902 | 1,012 | 1,030 | 1,012 | 1,016 | 77,800 | -44,100 | 101% | ▲ | 8282 | 0 | 7 | 96% | 5% |
| 20250918 | 1,061 | 1,064 | 1,057 | 1,059 | 76,600 | 8,700 | 100% | ▼▼ | 7117 | 0 | 0 | 99% | 5% |
| 20250911 | 1,061 | 1,065 | 1,054 | 1,064 | 73,400 | 10,300 | 100% | ▼ | 4417 | 0 | 0 | 100% | 6% |
| 20250916 | 1,059 | 1,069 | 1,056 | 1,069 | 72,900 | -52,800 | 100% | ▲ | 8882 | 0 | 0 | 100% | 6% |
| 20250828 | 1,059 | 1,059 | 1,046 | 1,048 | 68,300 | -68,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250917 | 1,060 | 1,065 | 1,052 | 1,060 | 67,900 | -5,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20250829 | 1,045 | 1,045 | 1,032 | 1,040 | 67,600 | -700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250903 | 1,016 | 1,025 | 1,016 | 1,023 | 64,500 | -13,300 | 101% | ▲▲ | 8222 | 0 | 9 | 97% | 4% |
| 20250910 | 1,060 | 1,065 | 1,054 | 1,065 | 63,100 | -22,200 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
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 |
|---|
| 2025-08-22 | 384,800 | 15,000 | 132,800 | 7,800 | 252,000 | 7,200 |
| 2025-08-29 | 382,600 | 26,600 | 131,900 | 19,200 | 250,700 | 7,400 |
| 2025-09-05 | 147,400 | 88,900 | 132,000 | 82,500 | 15,400 | 6,400 |
| 2025-09-12 | 152,500 | 182,800 | 138,600 | 162,000 | 13,900 | 20,800 |
EDINET