| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,438 | 1,438 | 1,408 | 1,408 | 2,100 | -31 | 98% | 98% | 191% | ▼ | 102% | 100% | 100% | 97% | 104% |
| 20240726 | 1,378 | 1,403 | 1,378 | 1,403 | 900 | -5 | 100% | 102% | 43% | ▼▼ | 100% | 94% | 98% | 97% | 104% |
| 20240729 | 1,433 | 1,446 | 1,431 | 1,431 | 1,700 | 28 | 102% | 100% | 189% | ▲ | 101% | 91% | 98% | 99% | 106% |
| 20240730 | 1,435 | 1,449 | 1,431 | 1,449 | 1,800 | 18 | 101% | 101% | 106% | ▲▲ | 99% | 91% | 102% | 100% | 107% |
| 20240731 | 1,389 | 1,400 | 1,375 | 1,375 | 1,600 | -74 | 95% | 99% | 89% | ▼ | 96% | 90% | 100% | 95% | 102% |
| 20240801 | 1,405 | 1,405 | 1,332 | 1,350 | 2,400 | -25 | 98% | 96% | 150% | ▼ | 100% | 100% | 108% | 93% | 100% |
| 20240802 | 1,300 | 1,350 | 1,285 | 1,300 | 4,600 | -50 | 96% | 100% | 192% | ▼▼ | 100% | 103% | 113% | 90% | 100% |
| 20240805 | 1,251 | 1,281 | 1,249 | 1,249 | 4,500 | -51 | 96% | 100% | 98% | ▼▼▼ | 101% | 103% | 113% | 86% | 100% |
| 20240806 | 1,250 | 1,293 | 1,250 | 1,263 | 500 | 14 | 101% | 101% | 11% | ▲ | 105% | 107% | 117% | 87% | 101% |
| 20240807 | 1,201 | 1,290 | 1,177 | 1,261 | 1,000 | -2 | 100% | 105% | 200% | ▼ | 103% | 103% | 113% | 87% | 101% |
| 20240808 | 1,251 | 1,294 | 1,251 | 1,294 | 800 | 33 | 103% | 103% | 80% | ▲ | 100% | 99% | 109% | 89% | 104% |
| 20240809 | 1,293 | 1,293 | 1,293 | 1,293 | 100 | -1 | 100% | 100% | 13% | ▼ | 102% | 102% | 112% | 89% | 104% |
| 20240813 | 1,263 | 1,288 | 1,255 | 1,288 | 600 | -5 | 100% | 102% | 600% | ▼▼ | 99% | 101% | 111% | 89% | 103% |
| 20240814 | 1,271 | 1,271 | 1,252 | 1,253 | 2,400 | -35 | 97% | 99% | 400% | ▼▼▼ | 103% | 106% | 113% | 86% | 100% |
| 20240815 | 1,252 | 1,284 | 1,250 | 1,284 | 2,000 | 31 | 102% | 103% | 83% | ▲ | 100% | 105% | 108% | 89% | 103% |
| 20240816 | 1,284 | 1,287 | 1,283 | 1,283 | 1,500 | -1 | 100% | 100% | 75% | ▼ | 100% | 108% | 109% | 88% | 103% |
| 20240819 | 1,275 | 1,279 | 1,275 | 1,279 | 400 | -4 | 100% | 100% | 27% | ▼▼ | 100% | 110% | 109% | 88% | 102% |
| 20240820 | 1,279 | 1,294 | 1,278 | 1,279 | 1,300 | 0 | 100% | 100% | 325% | -- | 102% | 109% | 111% | 88% | 102% |
| 20240821 | 1,299 | 1,330 | 1,297 | 1,330 | 1,800 | 51 | 104% | 102% | 138% | ▲ | 99% | 104% | 107% | 92% | 106% |
| 20240822 | 1,360 | 1,389 | 1,350 | 1,350 | 1,800 | 20 | 102% | 99% | 100% | ▲▲ | 102% | 104% | 108% | 93% | 108% |
| 20240823 | 1,350 | 1,380 | 1,350 | 1,376 | 500 | 26 | 102% | 102% | 28% | ▲▲▲ | 100% | 100% | 104% | 95% | 110% |
| 20240826 | 1,406 | 1,410 | 1,362 | 1,410 | 2,800 | 34 | 102% | 100% | 560% | ▲▲▲▲ | 100% | 100% | 105% | 97% | 113% |
| 20240827 | 1,399 | 1,402 | 1,389 | 1,402 | 300 | -8 | 99% | 100% | 11% | ▼ | 100% | 99% | 104% | 97% | 112% |
| 20240828 | 1,410 | 1,410 | 1,410 | 1,410 | 400 | 8 | 101% | 100% | 133% | ▲ | 102% | 101% | 106% | 100% | 113% |
| 20240829 | 1,380 | 1,409 | 1,380 | 1,409 | 300 | -1 | 100% | 102% | 75% | ▼ | 99% | 100% | 106% | 100% | 113% |
| 20240830 | 1,380 | 1,389 | 1,361 | 1,361 | 400 | -48 | 97% | 99% | 133% | ▼▼ | 104% | 101% | 110% | 97% | 109% |
| 20240902 | 1,335 | 1,400 | 1,335 | 1,393 | 2,400 | 32 | 102% | 104% | 600% | ▲ | 100% | 98% | 105% | 99% | 112% |
| 20240903 | 1,393 | 1,393 | 1,380 | 1,389 | 1,100 | -4 | 100% | 100% | 46% | ▼ | 100% | 99% | 106% | 99% | 111% |
| 20240904 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | -9 | 99% | 100% | 9% | ▼▼ | 100% | 101% | 109% | 98% | 110% |
| 20240905 | 1,350 | 1,353 | 1,350 | 1,350 | 1,000 | -30 | 98% | 100% | 1000% | ▼▼▼ | 102% | 100% | 111% | 96% | 108% |
| 20240906 | 1,320 | 1,349 | 1,320 | 1,349 | 1,600 | -1 | 100% | 102% | 160% | ▼▼▼▼ | 104% | 103% | 110% | 96% | 108% |
| 20240909 | 1,319 | 1,367 | 1,319 | 1,366 | 500 | 17 | 101% | 104% | 31% | ▲ | 100% | 99% | 105% | 97% | 109% |
| 20240910 | 1,365 | 1,365 | 1,365 | 1,365 | 200 | -1 | 100% | 100% | 40% | ▼ | 97% | 106% | 105% | 97% | 109% |
| 20240911 | 1,360 | 1,360 | 1,318 | 1,318 | 300 | -47 | 97% | 97% | 150% | ▼▼ | 100% | 112% | 108% | 93% | 103% |
| 20240912 | 1,300 | 1,310 | 1,300 | 1,300 | 2,300 | -18 | 99% | 100% | 767% | ▼▼▼ | 104% | 112% | 108% | 92% | 102% |
| 20240913 | 1,300 | 1,384 | 1,290 | 1,358 | 5,500 | 58 | 104% | 104% | 239% | ▲ | 99% | 107% | 102% | 96% | 106% |
| 20240917 | 1,364 | 1,364 | 1,355 | 1,355 | 500 | -3 | 100% | 99% | 9% | ▼ | 105% | 107% | 101% | 96% | 106% |
| 20240918 | 1,367 | 1,453 | 1,367 | 1,442 | 2,800 | 87 | 106% | 105% | 560% | ▲ | 101% | 101% | 96% | 100% | 111% |
| 20240919 | 1,441 | 1,470 | 1,441 | 1,456 | 4,000 | 14 | 101% | 101% | 143% | ▲▲ | 97% | 97% | 94% | 100% | 112% |
| 20240920 | 1,469 | 1,470 | 1,409 | 1,426 | 1,700 | -30 | 98% | 97% | 43% | ▼ | 102% | 99% | 96% | 98% | 110% |
| 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% | 96% | 96% | 108% |
| 20240930 | 1,430 | 1,430 | 1,429 | 1,430 | 700 | 20 | 101% | 100% | 700% | ▲ | 100% | 99% | 98% | 98% | 110% |
| 20241001 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | -30 | 98% | 100% | 29% | ▼ | 101% | 98% | 99% | 96% | 108% |
| 20241002 | 1,389 | 1,439 | 1,380 | 1,409 | 900 | 9 | 101% | 101% | 450% | ▲ | 99% | 97% | 0% | 96% | 108% |
| 20241003 | 1,393 | 1,393 | 1,380 | 1,382 | 400 | -27 | 98% | 99% | 44% | ▼ | 100% | 99% | 0% | 94% | 106% |
| 20241004 | 1,380 | 1,385 | 1,380 | 1,385 | 2,200 | 3 | 100% | 100% | 550% | ▲ | 98% | 100% | 0% | 95% | 107% |
| 20241007 | 1,385 | 1,385 | 1,350 | 1,355 | 2,900 | -30 | 98% | 98% | 132% | ▼ | 98% | 102% | 0% | 92% | 104% |
| 20241008 | 1,355 | 1,355 | 1,330 | 1,330 | 200 | -25 | 98% | 98% | 7% | ▼▼ | 99% | 101% | 0% | 91% | 102% |
| 20241009 | 1,360 | 1,360 | 1,345 | 1,350 | 700 | 20 | 102% | 99% | 350% | ▲ | 101% | 101% | 0% | 92% | 104% |
| 20241010 | 1,350 | 1,370 | 1,350 | 1,370 | 600 | 20 | 101% | 101% | 86% | ▲▲ | 100% | 99% | 0% | 94% | 105% |
| 20241015 | 1,382 | 1,382 | 1,382 | 1,382 | 400 | 12 | 101% | 100% | 67% | ▲▲▲ | 100% | 0% | 0% | 94% | 106% |
| 20241016 | 1,367 | 1,367 | 1,367 | 1,367 | 100 | -15 | 99% | 100% | 25% | ▼ | 100% | 0% | 0% | 93% | 105% |
| 20241021 | 1,358 | 1,359 | 1,357 | 1,359 | 700 | -8 | 99% | 100% | 700% | ▼▼ | 100% | 0% | 0% | 93% | 102% |
| 20241022 | 1,371 | 1,371 | 1,359 | 1,369 | 300 | 10 | 101% | 100% | 43% | ▲ | % | % | % | 93% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:21:29 |
| 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 |