| 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 | 1,440 | 1,467 | 1,440 | 1,465 | 700 | 39 | 103% | 102% | 41% | ▲ | 99% | 97% | 95% | 100% | 113% |
| 20240925 | 1,458 | 1,458 | 1,438 | 1,450 | 2,700 | -15 | 99% | 99% | 386% | ▼ | 100% | 100% | 98% | 99% | 112% |
| 20240926 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | -40 | 97% | 100% | 4% | ▼▼ | 100% | 97% | 99% | 96% | 108% |
| 20240930 | 1,430 | 1,430 | 1,429 | 1,430 | 700 | 20 | 101% | 100% | 700% | ▲ | 100% | 99% | 101% | 98% | 110% |
| 20241001 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | -30 | 98% | 100% | 29% | ▼ | 101% | 98% | 102% | 96% | 108% |
| 20241002 | 1,389 | 1,439 | 1,380 | 1,409 | 900 | 9 | 101% | 101% | 450% | ▲ | 99% | 97% | 102% | 96% | 108% |
| 20241003 | 1,393 | 1,393 | 1,380 | 1,382 | 400 | -27 | 98% | 99% | 44% | ▼ | 100% | 99% | 103% | 94% | 106% |
| 20241004 | 1,380 | 1,385 | 1,380 | 1,385 | 2,200 | 3 | 100% | 100% | 550% | ▲ | 98% | 100% | 103% | 95% | 107% |
| 20241007 | 1,385 | 1,385 | 1,350 | 1,355 | 2,900 | -30 | 98% | 98% | 132% | ▼ | 98% | 102% | 105% | 92% | 104% |
| 20241008 | 1,355 | 1,355 | 1,330 | 1,330 | 200 | -25 | 98% | 98% | 7% | ▼▼ | 99% | 101% | 104% | 91% | 102% |
| 20241009 | 1,360 | 1,360 | 1,345 | 1,350 | 700 | 20 | 102% | 99% | 350% | ▲ | 101% | 101% | 105% | 92% | 104% |
| 20241010 | 1,350 | 1,370 | 1,350 | 1,370 | 600 | 20 | 101% | 101% | 86% | ▲▲ | 100% | 100% | 98% | 94% | 105% |
| 20241015 | 1,382 | 1,382 | 1,382 | 1,382 | 400 | 12 | 101% | 100% | 67% | ▲▲▲ | 100% | 101% | 99% | 94% | 106% |
| 20241016 | 1,367 | 1,367 | 1,367 | 1,367 | 100 | -15 | 99% | 100% | 25% | ▼ | 100% | 104% | 99% | 93% | 105% |
| 20241021 | 1,358 | 1,359 | 1,357 | 1,359 | 700 | -8 | 99% | 100% | 700% | ▼▼ | 100% | 103% | 98% | 93% | 102% |
| 20241022 | 1,371 | 1,371 | 1,359 | 1,369 | 300 | 10 | 101% | 100% | 43% | ▲ | 101% | 103% | 100% | 93% | 103% |
| 20241024 | 1,363 | 1,380 | 1,363 | 1,380 | 500 | 11 | 101% | 101% | 167% | ▲▲ | 97% | 101% | 97% | 94% | 104% |
| 20241025 | 1,410 | 1,410 | 1,361 | 1,361 | 2,300 | -19 | 99% | 97% | 460% | ▼ | 102% | 102% | 98% | 93% | 102% |
| 20241028 | 1,391 | 1,421 | 1,378 | 1,413 | 800 | 52 | 104% | 102% | 35% | ▲ | 100% | 96% | 97% | 96% | 106% |
| 20241029 | 1,410 | 1,410 | 1,410 | 1,410 | 900 | -3 | 100% | 100% | 113% | ▼ | 100% | 96% | 97% | 96% | 106% |
| 20241030 | 1,410 | 1,410 | 1,410 | 1,410 | 1,300 | 0 | 100% | 100% | 144% | -- | 100% | 95% | 96% | 97% | 106% |
| 20241031 | 1,423 | 1,423 | 1,420 | 1,420 | 2,500 | 10 | 101% | 100% | 192% | ▲ | 97% | 97% | 98% | 99% | 107% |
| 20241101 | 1,390 | 1,390 | 1,350 | 1,351 | 2,400 | -69 | 95% | 97% | 96% | ▼ | 100% | 100% | 101% | 94% | 102% |
| 20241105 | 1,350 | 1,351 | 1,350 | 1,350 | 400 | -1 | 100% | 100% | 17% | ▼▼ | 98% | 97% | 99% | 95% | 102% |
| 20241107 | 1,380 | 1,380 | 1,350 | 1,350 | 200 | 0 | 100% | 98% | 50% | -- | 100% | 100% | 102% | 95% | 102% |
| 20241108 | 1,338 | 1,338 | 1,338 | 1,338 | 100 | -12 | 99% | 100% | 50% | ▼ | 101% | 101% | 102% | 94% | 101% |
| 20241111 | 1,330 | 1,350 | 1,330 | 1,349 | 1,100 | 11 | 101% | 101% | 1100% | ▲ | 99% | 99% | 101% | 95% | 101% |
| 20241112 | 1,349 | 1,349 | 1,333 | 1,333 | 200 | -16 | 99% | 99% | 18% | ▼ | 100% | 100% | 102% | 94% | 100% |
| 20241113 | 1,334 | 1,349 | 1,333 | 1,333 | 2,300 | 0 | 100% | 100% | 1150% | -- | 100% | 99% | 102% | 94% | 100% |
| 20241114 | 1,334 | 1,338 | 1,332 | 1,338 | 1,900 | 5 | 100% | 100% | 83% | ▲ | 98% | 100% | 102% | 94% | 100% |
| 20241115 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | -38 | 97% | 98% | 158% | ▼ | 104% | 107% | 105% | 92% | 100% |
| 20241118 | 1,274 | 1,330 | 1,274 | 1,330 | 1,000 | 30 | 102% | 104% | 33% | ▲ | 98% | 103% | 101% | 94% | 102% |
| 20241119 | 1,330 | 1,330 | 1,305 | 1,305 | 200 | -25 | 98% | 98% | 20% | ▼ | 100% | 102% | 100% | 92% | 100% |
| 20241120 | 1,325 | 1,326 | 1,321 | 1,321 | 600 | 16 | 101% | 100% | 300% | ▲ | 101% | 101% | 100% | 93% | 102% |
| 20241121 | 1,321 | 1,340 | 1,321 | 1,333 | 1,400 | 12 | 101% | 101% | 233% | ▲▲ | 101% | 101% | 97% | 94% | 103% |
| 20241122 | 1,351 | 1,365 | 1,324 | 1,365 | 2,200 | 32 | 102% | 101% | 157% | ▲▲▲ | 98% | 99% | 95% | 96% | 105% |
| 20241125 | 1,380 | 1,386 | 1,315 | 1,349 | 6,100 | -16 | 99% | 98% | 277% | ▼ | 99% | 102% | 99% | 95% | 104% |
| 20241127 | 1,333 | 1,333 | 1,322 | 1,322 | 300 | -27 | 98% | 99% | 5% | ▼▼ | 100% | 100% | 98% | 93% | 102% |
| 20241128 | 1,339 | 1,350 | 1,339 | 1,339 | 1,800 | 17 | 101% | 100% | 600% | ▲ | 101% | 100% | 98% | 94% | 103% |
| 20241129 | 1,350 | 1,360 | 1,350 | 1,360 | 2,100 | 21 | 102% | 101% | 117% | ▲▲ | 100% | 97% | 97% | 96% | 105% |
| 20241202 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 0 | 100% | 100% | 5% | -- | 99% | 99% | 99% | 96% | 105% |
| 20241203 | 1,330 | 1,330 | 1,317 | 1,317 | 500 | -43 | 97% | 99% | 500% | ▼ | 102% | 98% | 100% | 96% | 101% |
| 20241204 | 1,315 | 1,345 | 1,314 | 1,344 | 1,300 | 27 | 102% | 102% | 260% | ▲ | 100% | 97% | 100% | 98% | 103% |
| 20241205 | 1,320 | 1,320 | 1,320 | 1,320 | 500 | -24 | 98% | 100% | 38% | ▼ | 100% | 97% | 0% | 97% | 102% |
| 20241206 | 1,321 | 1,321 | 1,320 | 1,320 | 600 | 0 | 100% | 100% | 120% | -- | 100% | 99% | 0% | 97% | 102% |
| 20241209 | 1,290 | 1,302 | 1,284 | 1,285 | 2,800 | -35 | 97% | 100% | 467% | ▼ | 98% | 101% | 0% | 94% | 100% |
| 20241210 | 1,285 | 1,285 | 1,265 | 1,265 | 700 | -20 | 98% | 98% | 25% | ▼▼ | 102% | 103% | 0% | 93% | 100% |
| 20241211 | 1,254 | 1,295 | 1,254 | 1,285 | 1,400 | 20 | 102% | 102% | 200% | ▲ | 100% | 101% | 0% | 94% | 102% |
| 20241212 | 1,285 | 1,285 | 1,282 | 1,282 | 1,400 | -3 | 100% | 100% | 100% | ▼ | 100% | 105% | 0% | 94% | 101% |
| 20241213 | 1,260 | 1,260 | 1,254 | 1,254 | 500 | -28 | 98% | 100% | 36% | ▼▼ | 100% | 102% | 0% | 92% | 100% |
| 20241216 | 1,289 | 1,294 | 1,289 | 1,292 | 2,900 | 38 | 103% | 100% | 580% | ▲ | 100% | 0% | 0% | 95% | 103% |
| 20241217 | 1,292 | 1,292 | 1,292 | 1,292 | 100 | 0 | 100% | 100% | 3% | -- | 100% | 0% | 0% | 95% | 103% |
| 20241218 | 1,292 | 1,300 | 1,292 | 1,293 | 600 | 1 | 100% | 100% | 600% | ▲ | 102% | 0% | 0% | 95% | 103% |
| 20241220 | 1,296 | 1,317 | 1,296 | 1,317 | 700 | 24 | 102% | 102% | 117% | ▲▲ | % | % | % | 96% | 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 | 0 | 23,400 | 0 | 17,800 | 0 | 5,600 |
| 2024-12-06 | 0 | 24,700 | 0 | 17,700 | 0 | 7,000 |
| 2024-11-29 | 0 | 24,200 | 0 | 17,200 | 0 | 7,000 |
| 2024-11-22 | 0 | 24,200 | 0 | 17,400 | 0 | 6,800 |
| 2024-11-15 | 0 | 24,700 | 0 | 18,400 | 0 | 6,300 |
| 2024-11-08 | 0 | 27,500 | 0 | 19,200 | 0 | 8,300 |
| 2024-11-01 | 0 | 27,500 | 0 | 19,300 | 0 | 8,200 |
| 2024-10-25 | 0 | 26,800 | 0 | 19,200 | 0 | 7,600 |
| 2024-10-18 | 0 | 27,300 | 0 | 19,400 | 0 | 7,900 |
| 2024-10-11 | 0 | 27,100 | 0 | 19,400 | 0 | 7,700 |
| 2024-10-04 | 0 | 26,700 | 0 | 20,000 | 0 | 6,700 |
| 2024-09-27 | 0 | 26,900 | 0 | 20,200 | 0 | 6,700 |
| 2024-09-20 | 0 | 27,600 | 0 | 20,300 | 0 | 7,300 |
| 2024-09-13 | 0 | 27,600 | 0 | 20,400 | 0 | 7,200 |
| 2024-09-06 | 0 | 26,900 | 0 | 20,200 | 0 | 6,700 |
| 2024-08-30 | 0 | 27,200 | 0 | 20,300 | 0 | 6,900 |
| 2024-08-23 | 0 | 28,200 | 0 | 20,800 | 0 | 7,400 |
| 2024-08-16 | 0 | 28,400 | 0 | 21,600 | 0 | 6,800 |
| 2024-08-09 | 0 | 28,800 | 0 | 22,300 | 0 | 6,500 |
| 2024-08-02 | 0 | 30,500 | 0 | 22,700 | 0 | 7,800 |
| 2024-07-26 | 0 | 31,500 | 0 | 23,700 | 0 | 7,800 |
| 2024-07-19 | 0 | 32,200 | 0 | 24,000 | 0 | 8,200 |
| 2024-07-12 | 0 | 31,700 | 0 | 23,500 | 0 | 8,200 |
| 2024-07-05 | 0 | 30,900 | 0 | 23,200 | 0 | 7,700 |
| 2024-06-28 | 0 | 31,200 | 0 | 23,300 | 0 | 7,900 |
| 2024-06-21 | 0 | 32,000 | 0 | 23,300 | 0 | 8,700 |
| 2024-06-14 | 0 | 31,000 | 0 | 23,100 | 0 | 7,900 |
| 2024-06-07 | 0 | 31,100 | 0 | 22,800 | 0 | 8,300 |
| 2024-05-31 | 0 | 30,700 | 0 | 22,800 | 0 | 7,900 |
| 2024-05-24 | 0 | 31,400 | 0 | 22,900 | 0 | 8,500 |
| 2024-05-17 | 0 | 31,200 | 0 | 23,200 | 0 | 8,000 |
| 2024-05-10 | 0 | 29,100 | 0 | 23,200 | 0 | 5,900 |
| 2024-05-02 | 0 | 28,800 | 0 | 22,900 | 0 | 5,900 |
| 2024-04-26 | 0 | 28,800 | 0 | 22,900 | 0 | 5,900 |
| 2024-04-19 | 0 | 30,400 | 0 | 23,300 | 0 | 7,100 |
| 2024-04-12 | 0 | 30,600 | 0 | 23,400 | 0 | 7,200 |
| 2024-04-05 | 0 | 30,800 | 0 | 23,600 | 0 | 7,200 |
| 2024-03-29 | 0 | 30,400 | 0 | 23,500 | 0 | 6,900 |
| 2024-03-22 | 0 | 33,200 | 0 | 23,800 | 0 | 9,400 |
| 2024-03-15 | 0 | 33,300 | 0 | 23,800 | 0 | 9,500 |
| 2024-03-08 | 0 | 33,200 | 0 | 23,700 | 0 | 9,500 |
| 2024-03-01 | 0 | 33,000 | 0 | 23,500 | 0 | 9,500 |
| 2024-02-22 | 0 | 33,600 | 0 | 24,200 | 0 | 9,400 |
| 2024-02-16 | 0 | 33,300 | 0 | 24,100 | 0 | 9,200 |
| 2024-02-09 | 0 | 34,000 | 0 | 24,100 | 0 | 9,900 |
| 2024-02-02 | 0 | 33,000 | 0 | 23,400 | 0 | 9,600 |
| 2024-01-26 | 0 | 33,800 | 0 | 23,900 | 0 | 9,900 |
| 2024-01-19 | 0 | 31,100 | 0 | 23,600 | 0 | 7,500 |
| 2024-01-12 | 0 | 31,000 | 0 | 23,500 | 0 | 7,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 16:00 | 幼児活動研究会 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240731 | 16:00 | 幼児活動研究会 | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240626 | 17:30 | 幼児活動研究会 | 定款一部変更に関するお知らせ |
| 20240626 | 17:20 | 幼児活動研究会 | 役員人事に関するお知らせ |
| 20240530 | 16:00 | 幼児活動研究会 | 支配株主等に関する事項について |
| 20240530 | 16:00 | 幼児活動研究会 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240513 | 16:00 | 幼児活動研究会 | 剰余金の配当に関するお知らせ |
| 20240513 | 16:00 | 幼児活動研究会 | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240131 | 16:00 | 幼児活動研究会 | 2024年３月期 第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T8Y3 | 350 | 2024-04-10 15:35 | 幼児活動研究会株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2152 | 1 | 幼児活動研究会株式会社・コスモスポーツクラブ | 2024-12-21 16:27:35 |
| 2152 | 2 | Vimeo【株主の皆様へ】 | 2024-06-21 12:07:00 |
| 2152 | 2 | IR情報｜幼児活動研究会株式会社 | 2024-06-14 09:31:53 |
| 2152 | 3 | NEWS - 幼児活動研究会株式会社・コスモスポーツクラブ | 2024-06-14 09:30:06 |