184A--学びエイド-【情報・通信業】【教育】インターネットによる教育サービスの企画開発・提供
売上高:6280-当期純利益:1180-総資産:4520-時価:967870----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409247027126907119,8001100%101%49%▲▲▲99%99%111%84%108%
202409257117126917046,500-799%99%66%98%99%112%83%107%
2024092670471167769210,800-1298%98%166%▼▼101%98%102%85%105%
202409276907046827006,6008101%101%61%101%98%95%86%106%
202409306957046837046,1004101%101%92%▲▲99%102%89%87%107%
202410017047046886987,700-699%99%126%96%103%87%86%106%
2024100269870467067210,500-2696%96%136%▼▼101%103%90%83%102%
2024100367268266067912,3007101%101%117%100%116%89%85%103%
2024100468069067068211,2003100%100%91%▲▲105%115%86%85%103%
2024100768672467571731,70035105%105%283%▲▲▲97%98%81%90%108%
2024100871972169569523,100-2297%97%73%100%96%85%87%105%
202410096916936886902,400-599%100%10%▼▼115%91%85%86%104%
20241010687790686790372,900100114%115%15538%88%76%73%99%120%
202410118008636977051,199,200-8589%88%322%92%84%81%88%107%
20241015720730655660222,000-4594%92%19%▼▼98%94%91%82%100%
2024101664064562362553,500-3595%98%24%▼▼▼96%93%91%79%100%
2024101763163160760735,000-1897%96%65%▼▼▼▼98%94%92%77%100%
2024101861561560060323,000-499%98%66%▼▼▼▼▼99%92%93%76%100%
2024102160961860260415,3001100%99%67%97%94%93%76%100%
2024102260960957558837,100-1697%97%242%98%99%96%74%100%
2024102358860457757714,100-1198%98%38%▼▼98%102%98%73%100%
2024102457157355955917,300-1897%98%123%▼▼▼97%104%99%71%100%
2024102556256254354615,300-1398%97%88%▼▼▼▼103%103%101%69%100%
2024102855557354557327,00027105%103%176%103%99%99%73%105%
202410295685855655839,70010102%103%36%▲▲100%97%104%74%107%
2024103058258856158468,2001100%100%703%▲▲▲99%98%105%74%107%
202410315775855605749,700-1098%99%14%98%99%106%73%105%
202411015725725585587,400-1697%98%76%▼▼100%99%107%71%102%
2024110556357355556325,7005101%100%347%99%98%107%71%103%
202411065655685505607,900-399%99%31%101%99%108%71%103%
202411075605695505678,1007101%101%103%98%97%106%72%104%
202411085695695545564,600-1198%98%57%99%100%109%70%102%
202411115565665515526,400-499%99%139%▼▼99%101%110%78%101%
202411125525585455457,800-799%99%122%▼▼▼100%100%109%83%100%
202411135545545405526,3007101%100%81%100%99%110%88%101%
202411145525565465505,600-2100%100%89%102%101%111%91%101%
202411155455585435589,7008101%102%173%100%98%109%92%102%
2024111855858853955626,800-2100%100%276%98%98%108%92%102%
202411195605605455495,100-799%98%19%▼▼100%103%111%93%101%
202411205495555455492,8000100%100%55%--100%110%110%94%101%
202411215515515275498,4000100%100%300%--100%110%111%94%101%
202411225495545435493,3000100%100%39%--100%110%111%94%101%
202411255495545465505,5001100%100%167%103%105%110%94%101%
2024112655056755056510,80015103%103%196%▲▲106%100%106%97%104%
20241127570655564604209,20039107%106%1937%▲▲▲102%96%102%100%111%
2024112859462558160551,6001100%102%25%▲▲▲▲96%95%101%100%111%
2024112960160757457725,900-2895%96%50%100%101%89%95%106%
2024120256759255056918,500-899%100%71%▼▼101%101%88%94%104%
202412035695745655727,5003101%101%41%99%104%86%95%105%
202412045765795685685,500-499%99%73%99%104%85%94%104%
202412055785785695729,9004101%99%180%99%106%82%95%105%
202412065715715655666,200-699%99%63%101%107%0%94%104%
2024120956861356757631,00010102%101%500%99%100%0%95%106%
2024121060560959360010,40024104%99%34%▲▲99%85%0%99%109%
202412116006065925956,600-599%99%63%103%85%0%98%108%
2024121259061058860716,40012102%103%248%101%83%0%100%111%
2024121360063960060654,200-1100%101%330%96%93%0%100%110%
20241216526540506507180,500-9984%96%333%▼▼99%92%0%84%100%
2024121750650949149933,400-898%99%19%▼▼▼98%0%0%82%100%
2024121850650749449513,600-499%98%41%▼▼▼▼99%0%0%82%100%
2024121949349446848917,800-699%99%131%▼▼▼▼▼97%0%0%81%100%
2024122048248246846811,800-2196%97%66%▼▼▼▼▼▼%%%77%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-135,900244,4005,900112,0000132,400
2024-12-060242,9000109,3000133,600
2024-11-290247,1000105,2000141,900
2024-11-220235,2000101,0000134,200
2024-11-150240,2000100,6000139,600
2024-11-080245,9000102,6000143,300
2024-11-010235,500087,0000148,500
2024-10-250184,300038,0000146,300
2024-10-180191,300033,9000157,400
2024-10-110211,200031,0000180,200
2024-10-040166,500026,5000140,000
2024-09-270186,100045,3000140,800
2024-09-200263,800096,8000167,000
2024-09-136,200258,0006,20065,9000192,100
2024-09-060236,500067,6000168,900
2024-08-300277,5000113,1000164,400
2024-08-230278,0000112,6000165,400
2024-08-160273,9000114,3000159,600
2024-08-090274,6000120,1000154,500
2024-08-020304,400089,0000215,400
2024-07-260296,100062,0000234,100
2024-07-190319,600080,0000239,600
2024-07-120332,700079,0000253,700
2024-07-050358,800083,1000275,700
2024-06-28800364,80080095,1000269,700
2024-06-212,200346,4002,20093,3000253,100
2024-06-140255,500073,8000181,700
2024-06-070258,700072,8000185,900
2024-05-316,500263,0006,50088,8000174,200

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
2024-12-18 MERRILL LYNCH INTERNATIONAL13,0000.57%-1,00050650749449513,600
2024-12-17 MERRILL LYNCH INTERNATIONAL14,0000.62%-1,20050650949149933,400
2024-12-17 UBS AG13,3000.59%50650949149933,400
2024-12-16 MERRILL LYNCH INTERNATIONAL15,2000.67%-800526540506507180,500
2024-12-13 MERRILL LYNCH INTERNATIONAL16,0000.71%-60060063960060654,200
2024-12-11 MERRILL LYNCH INTERNATIONAL16,6000.73%-4006006065925956,600
2024-12-10 MERRILL LYNCH INTERNATIONAL17,0000.75%-50060560959360010,400
2024-12-10 Nomura International plc10,2000.45%-1,40060560959360010,400
2024-12-09 MERRILL LYNCH INTERNATIONAL17,5000.77%-1,90056861356757631,000
2024-12-09 Nomura International plc11,6000.51%-4,10056861356757631,000
2024-12-06 MERRILL LYNCH INTERNATIONAL19,4000.86%-4005715715655666,200
2024-12-04 MERRILL LYNCH INTERNATIONAL19,8000.88%3005765795685685,500
2024-12-03 MERRILL LYNCH INTERNATIONAL19,5000.86%-1,0005695745655727,500
2024-12-02 MERRILL LYNCH INTERNATIONAL20,5000.91%-1,80056759255056918,500
2024-11-28 MERRILL LYNCH INTERNATIONAL22,3000.99%-40059462558160551,600
2024-11-27 MERRILL LYNCH INTERNATIONAL22,7001.00%3,700570655564604209,200
2024-11-26 MERRILL LYNCH INTERNATIONAL19,0000.84%-90055056755056510,800
2024-11-25 MERRILL LYNCH INTERNATIONAL19,9000.88%-9005495545465505,500
2024-11-22 Nomura International plc15,7000.69%-2,1005495545435493,300
2024-11-21 MERRILL LYNCH INTERNATIONAL20,8000.92%-4005515515275498,400
2024-11-21 UBS AG10,9000.48%-2,4005515515275498,400
2024-11-20 モルガン・スタンレーMUFG証券株式会社11,2000.49%-1,6005495555455492,800
2024-11-19 MERRILL LYNCH INTERNATIONAL21,2000.94%-2005605605455495,100
2024-11-18 MERRILL LYNCH INTERNATIONAL21,4000.95%-90055858853955626,800
2024-11-15 MERRILL LYNCH INTERNATIONAL22,3000.99%-3005455585435589,700
2024-11-15 UBS AG13,3000.59%-2,0005455585435589,700
2024-11-14 MERRILL LYNCH INTERNATIONAL22,6001.00%-3005525565465505,600
2024-11-14 Qube Research & Technologies Limited11,1000.49%-1,9005525565465505,600
2024-11-13 モルガン・スタンレーMUFG証券株式会社12,8000.56%-1,0005545545405526,300
2024-11-13 MERRILL LYNCH INTERNATIONAL22,9001.01%-4005545545405526,300
2024-11-13 Nomura International plc17,8000.79%-2,3005545545405526,300
2024-11-12 MERRILL LYNCH INTERNATIONAL23,3001.03%-4005525585455457,800
2024-11-11 MERRILL LYNCH INTERNATIONAL23,7001.05%3005565665515526,400
2024-11-07 MERRILL LYNCH INTERNATIONAL23,4001.04%-5005605695505678,100
2024-11-07 UBS AG15,3000.68%-2,5005605695505678,100
2024-11-06 MERRILL LYNCH INTERNATIONAL23,9001.06%-2005655685505607,900
2024-11-05 MERRILL LYNCH INTERNATIONAL24,1001.07%10056357355556325,700
2024-11-05 Qube Research & Technologies Limited13,0000.57%-70056357355556325,700
2024-11-05 UBS AG17,8000.79%-40056357355556325,700
2024-11-01 Nomura International plc20,1000.89%-2,2005725725585587,400
2024-10-31 MERRILL LYNCH INTERNATIONAL24,0001.06%3005775855605749,700
2024-10-30 MERRILL LYNCH INTERNATIONAL23,7001.05%50058258856158468,200
2024-10-30 UBS AG18,2000.80%80058258856158468,200
2024-10-29 MERRILL LYNCH INTERNATIONAL23,2001.03%7005685855655839,700
2024-10-28 Nomura International plc22,3000.99%-2,10055557354557327,000
2024-10-28 モルガン・スタンレーMUFG証券株式会社13,8000.61%-3,70055557354557327,000
2024-10-25 MERRILL LYNCH INTERNATIONAL22,5001.00%30056256254354615,300
2024-10-24 MERRILL LYNCH INTERNATIONAL22,2000.98%60057157355955917,300
2024-10-24 UBS AG17,4000.77%1,80057157355955917,300
2024-10-23 MERRILL LYNCH INTERNATIONAL21,6000.96%1,20058860457757714,100
2024-10-22 MERRILL LYNCH INTERNATIONAL20,4000.90%1,80060960957558837,100
2024-10-22 Qube Research & Technologies Limited13,7000.60%1,60060960957558837,100
2024-10-21 MERRILL LYNCH INTERNATIONAL18,6000.82%80060961860260415,300
2024-10-21 モルガン・スタンレーMUFG証券株式会社17,5000.77%-2,50060961860260415,300
2024-10-18 MERRILL LYNCH INTERNATIONAL17,8000.79%3,40061561560060323,000
2024-10-18 Nomura International plc24,4001.08%-40061561560060323,000
2024-10-17 MERRILL LYNCH INTERNATIONAL14,4000.64%63163160760735,000
2024-10-17 Qube Research & Technologies Limited12,1000.53%63163160760735,000
2024-10-16 モルガン・スタンレーMUFG証券株式会社20,0000.88%-60064064562362553,500
2024-10-11 モルガン・スタンレーMUFG証券株式会社20,6000.91%-2,0008008636977051,199,200
2024-10-10 Nomura International plc24,8001.10%2,700687790686790372,900
2024-10-10 モルガン・スタンレーMUFG証券株式会社22,6001.00%2,900687790686790372,900
2024-10-08 モルガン・スタンレーMUFG証券株式会社19,7000.87%-2,70071972169569523,100
2024-10-08 Nomura International plc22,1000.98%-1,30071972169569523,100
2024-10-08 UBS AG15,6000.69%-2,00071972169569523,100
2024-10-07 Nomura International plc23,4001.04%1,00068672467571731,700
2024-10-03 モルガン・スタンレーMUFG証券株式会社22,4000.99%-1,40067268266067912,300
2024-09-30 モルガン・スタンレーMUFG証券株式会社23,8001.05%-2,8006957046837046,100
2024-09-27 Nomura International plc22,4000.99%-2,2006907046827006,600
2024-09-26 Barclays Capital Securities Ltd9,7000.43%-2,20070471167769210,800
2024-09-25 Barclays Capital Securities Ltd11,9000.52%-3,8007117126917046,500
2024-09-20 Nomura International plc24,6001.09%-1,00070372069571019,900
2024-09-20 モルガン・スタンレーMUFG証券株式会社26,6001.18%-4,30070372069571019,900
2024-09-20 Barclays Capital Securities Ltd15,7000.69%-3,60070372069571019,900
2024-09-20 UBS AG17,6000.78%-1,10070372069571019,900
2024-09-19 モルガン・スタンレーMUFG証券株式会社30,9001.37%-9,00065670765570036,700
2024-09-19 Barclays Capital Securities Ltd19,3000.85%-2,60065670765570036,700
2024-09-18 Nomura International plc25,6001.13%-2,70067968065066185,500
2024-09-18 モルガン・スタンレーMUFG証券株式会社39,9001.77%67968065066185,500
2024-09-17 Barclays Capital Securities Ltd21,9000.97%8,800656733655675253,700
2024-09-13 Nomura International plc28,3001.25%74482573580198,500
2024-09-13 モルガン・スタンレーMUFG証券株式会社34,6001.53%12,20074482573580198,500
2024-09-13 Barclays Capital Securities Ltd13,1000.58%2,30074482573580198,500
2024-09-12 Barclays Capital Securities Ltd10,8000.48%-1,20072575071773917,300
2024-09-11 モルガン・スタンレーMUFG証券株式会社22,4000.99%2,40073574468770321,400
2024-09-11 Barclays Capital Securities Ltd12,0000.53%80073574468770321,400
2024-09-11 Nomura International plc17,6000.78%-90073574468770321,400
2024-09-10 Barclays Capital Securities Ltd11,2000.49%-60073876373074512,900
2024-09-09 モルガン・スタンレーMUFG証券株式会社20,0000.88%-30071173970872719,000
2024-09-09 Barclays Capital Securities Ltd11,8000.52%-2,30071173970872719,000
2024-09-09 Nomura International plc18,5000.82%3,10071173970872719,000
2024-09-06 Barclays Capital Securities Ltd14,1000.62%79583872774190,600
2024-09-06 Nomura International plc15,4000.68%4,10079583872774190,600
2024-09-06 UBS AG18,7000.83%-3,20079583872774190,600
2024-09-06 モルガン・スタンレーMUFG証券株式会社20,3000.90%-2,90079583872774190,600
2024-09-04 Nomura International plc11,3000.50%79180177077220,700
2024-09-03 モルガン・スタンレーMUFG証券株式会社23,2001.03%-2,70081682881081012,200
2024-08-30 モルガン・スタンレーMUFG証券株式会社25,9001.15%82283180281013,200
2024-08-29 UBS AG21,9000.97%8158217918088,700
2024-08-23 モルガン・スタンレーMUFG証券株式会社31,1001.38%-40079480177378815,200
2024-08-22 UBS AG26,6001.18%-2,60081084079380021,400
2024-08-21 Barclays Capital Securities Ltd11,6000.51%80584579581029,300
2024-08-20 モルガン・スタンレーMUFG証券株式会社31,5001.40%30080181978080419,900
2024-08-19 モルガン・スタンレーMUFG証券株式会社31,2001.38%2,20079281376380035,900
2024-08-16 Nomura International plc11,9000.52%74979474578331,200
2024-08-16 UBS AG29,2001.29%-1,80074979474578331,200
2024-08-16 モルガン・スタンレーMUFG証券株式会社29,0001.28%-2,40074979474578331,200
2024-08-15 モルガン・スタンレーMUFG証券株式会社31,4001.39%-3,20072176571074933,800
2024-08-14 モルガン・スタンレーMUFG証券株式会社34,6001.53%-2,30071773470571811,000
2024-08-14 UBS AG31,0001.37%-80071773470571811,000
2024-08-13 UBS AG31,8001.41%-2,10072873169571624,000
2024-08-13 モルガン・スタンレーMUFG証券株式会社36,9001.64%-3,20072873169571624,000
2024-08-09 UBS AG33,9001.50%-3,20072072068771432,500
2024-08-09 モルガン・スタンレーMUFG証券株式会社40,1001.78%72072068771432,500
2024-08-08 UBS AG37,1001.65%-4,70065472063972057,200
2024-08-08 モルガン・スタンレーMUFG証券株式会社42,5001.89%-4,30065472063972057,200
2024-08-07 UBS AG41,8001.85%-4,90063567963565438,500
2024-08-07 モルガン・スタンレーMUFG証券株式会社46,8002.08%-4,70063567963565438,500
2024-08-06 モルガン・スタンレーMUFG証券株式会社51,5002.29%62166861263556,900
2024-08-05 Barclays Capital Securities Ltd3,0000.13%-8,800688690593593182,100
2024-08-05 UBS AG46,7002.07%-2,200688690593593182,100
2024-08-05 モルガン・スタンレーMUFG証券株式会社59,6002.65%-13,900688690593593182,100
2024-08-02 モルガン・スタンレーMUFG証券株式会社73,5003.26%-2,30075177973174382,100
2024-08-01 Barclays Capital Securities Ltd11,8000.52%1,40083783780180662,500
2024-08-01 モルガン・スタンレーMUFG証券株式会社75,8003.37%2,70083783780180662,500
2024-07-31 モルガン・スタンレーMUFG証券株式会社73,1003.25%83884981884942,700
2024-07-30 UBS AG48,9002.17%-14,000830933812848211,400
2024-07-30 モルガン・スタンレーMUFG証券株式会社74,7003.32%4,800830933812848211,400
2024-07-29 Barclays Capital Securities Ltd10,4000.46%-90082583781082349,100
2024-07-29 UBS AG62,9002.79%-9,20082583781082349,100
2024-07-26 モルガン・スタンレーMUFG証券株式会社69,9003.10%3,00083584181581531,600
2024-07-26 Barclays Capital Securities Ltd11,3000.50%83584181581531,600
2024-07-26 UBS AG72,1003.20%-4,90083584181581531,600
2024-07-25 UBS AG77,0003.42%-12,70082084581083063,800
2024-07-25 モルガン・スタンレーMUFG証券株式会社66,9002.97%-3,00082084581083063,800
2024-07-24 UBS AG89,7003.99%-4,20088090283983975,900
2024-07-23 モルガン・スタンレーMUFG証券株式会社69,9003.10%4,80088390886486678,100
2024-07-22 モルガン・スタンレーMUFG証券株式会社65,1002.89%6,20091091088289440,400
2024-07-19 モルガン・スタンレーMUFG証券株式会社58,9002.61%-2,400951962899910106,200
2024-07-17 モルガン・スタンレーMUFG証券株式会社61,3002.72%-34,7009721,010949997157,600
2024-07-16 モルガン・スタンレーMUFG証券株式会社96,0004.27%9301,000908975229,400
2024-07-12 モルガン・スタンレーMUFG証券株式会社114,7005.10%86692086690695,500
2024-07-12 Barclays Capital Securities Ltd9,3000.41%-2,60086692086690695,500
2024-07-12 UBS AG93,9004.17%-14,50086692086690695,500
2024-07-11 Barclays Capital Securities Ltd11,9000.52%89689886887977,000
2024-07-10 モルガン・スタンレーMUFG証券株式会社124,5005.53%7,40091593088589172,800
2024-07-09 モルガン・スタンレーMUFG証券株式会社117,1005.20%-3,900905934883919102,000
2024-07-08 モルガン・スタンレーMUFG証券株式会社121,0005.38%-3,100915929895905101,300
2024-07-05 UBS AG108,4004.82%-4,900895919876891111,800
2024-07-05 モルガン・スタンレーMUFG証券株式会社124,1005.52%2,300895919876891111,800
2024-07-05 モルガン・スタンレーMUFG証券株式会社124,1005.52%2,300895919876891111,800
2024-07-04 モルガン・スタンレーMUFG証券株式会社121,8005.41%30,200937937898903133,300
2024-07-04 UBS AG113,3005.03%-5,600937937898903133,300
2024-07-04 UBS AG113,3005.03%-5,600937937898903133,300
2024-07-03 UBS AG118,9005.28%-30098498494194179,100
2024-07-03 モルガン・スタンレーMUFG証券株式会社91,6004.07%4,60098498494194179,100
2024-07-02 モルガン・スタンレーMUFG証券株式会社87,0003.86%9,400973990940970214,900
2024-06-25 UBS AG119,2005.30%2001,2171,2391,1301,1491,458,400
2024-06-24 UBS AG119,0005.29%-2,3001,0981,3171,0631,2775,963,700
2024-06-21 モルガン・スタンレーMUFG証券株式会社77,6003.45%-5,1009801,1159761,0171,891,300
2024-06-21 UBS AG121,3005.39%-7009801,1159761,0171,891,300
2024-06-20 UBS AG122,0005.42%7,3001,1061,1409549651,692,900
2024-06-20 モルガン・スタンレーMUFG証券株式会社82,7003.67%6,4001,1061,1409549651,692,900
2024-06-19 モルガン・スタンレーMUFG証券株式会社76,3003.39%19,6009041,0668641,066700,600
2024-06-19 UBS AG114,7005.10%11,1009041,0668641,066700,600
2024-06-18 UBS AG103,6004.60%4,100891932856916180,200
2024-06-18 モルガン・スタンレーMUFG証券株式会社56,7002.52%-3,200891932856916180,200
2024-06-17 モルガン・スタンレーMUFG証券株式会社59,9002.66%6,500957984884884513,400
2024-06-17 UBS AG99,5004.42%6,800957984884884513,400
2024-06-14 UBS AG92,7004.12%-2,50082084082083719,600
2024-06-13 モルガン・スタンレーMUFG証券株式会社53,4002.37%1,70086786782182255,800
2024-06-13 UBS AG95,2004.23%9,10086786782182255,800
2024-06-12 UBS AG86,1003.82%3,00084786684586044,600
2024-06-10 UBS AG83,1003.69%-5,40081884881883767,200
2024-06-07 モルガン・スタンレーMUFG証券株式会社51,7002.29%-100865877816820169,000
2024-06-07 UBS AG88,5003.93%25,800865877816820169,000
2024-06-06 モルガン・スタンレーMUFG証券株式会社51,8002.30%15,200961970880880193,300
2024-06-06 UBS AG62,7002.78%22,100961970880880193,300
2024-06-05 モルガン・スタンレーMUFG証券株式会社36,6001.62%12,7009991,030958960161,000
2024-06-04 モルガン・スタンレーMUFG証券株式会社23,9001.06%1,0051,010952969232,200
2024-06-04 UBS AG40,6001.80%10,6001,0051,010952969232,200
2024-06-03 UBS AG30,0001.33%2,5001,1251,1251,0201,020236,200
2024-05-31 UBS AG27,5001.22%5,5001,1601,2151,0951,0951,137,000
2024-05-30 UBS AG22,0000.97%1,0661,2151,0481,1302,488,000

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UELJ3502024-09-20 15:12株式会社学びエイドモルガン・スタンレー・アンド・カンパニー・エルエルシー変更報告書(特例対象株券等)
S100UC0X3502024-09-05 16:14株式会社学びエイドモルガン・スタンレーMUFG証券株式会社大量保有報告書(特例対象株券等)
S100TS7Z3502024-06-25 15:43株式会社学びエイド廣政 愁一変更報告書
S100TS7F3602024-06-25 15:25株式会社学びエイド廣政 愁一訂正報告書(大量保有報告書・変更報告書)
S100TH403502024-06-03 16:01株式会社学びエイド廣政 愁一大量保有報告書
S100T98E3502024-05-30 15:16株式会社学びエイドK&Pパートナーズ株式会社大量保有報告書

企業サイト更新情報