| 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 | 766 | 777 | 766 | 766 | 300 | 0 | 100% | 100% | 150% | -- | 99% | 100% | 100% | 98% | 100% |
| 20240925 | 767 | 767 | 761 | 761 | 1,800 | -5 | 99% | 99% | 600% | ▼ | 101% | 102% | 101% | 97% | 100% |
| 20240926 | 761 | 770 | 761 | 770 | 700 | 9 | 101% | 101% | 39% | ▲ | 101% | 102% | 101% | 98% | 101% |
| 20240927 | 762 | 769 | 761 | 768 | 1,100 | -2 | 100% | 101% | 157% | ▼ | 100% | 99% | 100% | 98% | 101% |
| 20240930 | 768 | 770 | 768 | 768 | 1,700 | 0 | 100% | 100% | 155% | -- | 100% | 100% | 100% | 98% | 101% |
| 20241001 | 768 | 768 | 768 | 768 | 400 | 0 | 100% | 100% | 24% | -- | 101% | 100% | 100% | 98% | 101% |
| 20241002 | 768 | 776 | 761 | 776 | 900 | 8 | 101% | 101% | 225% | ▲ | 98% | 99% | 99% | 99% | 102% |
| 20241003 | 774 | 774 | 761 | 761 | 700 | -15 | 98% | 98% | 78% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241004 | 762 | 764 | 761 | 764 | 800 | 3 | 100% | 100% | 114% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20241007 | 764 | 766 | 764 | 765 | 700 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 100% | 101% | 98% | 101% |
| 20241008 | 765 | 765 | 765 | 765 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 101% | 98% | 101% |
| 20241009 | 765 | 765 | 762 | 762 | 200 | -3 | 100% | 100% | 200% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20241010 | 761 | 761 | 761 | 761 | 200 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20241011 | 762 | 762 | 762 | 762 | 500 | 1 | 100% | 100% | 250% | ▲ | 100% | 101% | 101% | 98% | 100% |
| 20241015 | 762 | 763 | 762 | 762 | 600 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 101% | 98% | 100% |
| 20241016 | 764 | 764 | 763 | 763 | 300 | 1 | 100% | 100% | 50% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20241017 | 763 | 765 | 763 | 765 | 600 | 2 | 100% | 100% | 200% | ▲▲ | 100% | 99% | 101% | 98% | 101% |
| 20241021 | 765 | 766 | 762 | 766 | 500 | 1 | 100% | 100% | 83% | ▲▲▲ | 100% | 100% | 104% | 99% | 101% |
| 20241022 | 762 | 762 | 762 | 762 | 200 | -4 | 99% | 100% | 40% | ▼ | 100% | 100% | 104% | 98% | 100% |
| 20241023 | 762 | 762 | 762 | 762 | 500 | 0 | 100% | 100% | 250% | -- | 100% | 101% | 104% | 98% | 100% |
| 20241024 | 761 | 761 | 761 | 761 | 200 | -1 | 100% | 100% | 40% | ▼ | 100% | 101% | 105% | 98% | 100% |
| 20241025 | 761 | 761 | 760 | 760 | 600 | -1 | 100% | 100% | 300% | ▼▼ | 100% | 101% | 105% | 98% | 100% |
| 20241028 | 760 | 761 | 759 | 759 | 300 | -1 | 100% | 100% | 50% | ▼▼▼ | 100% | 101% | 105% | 98% | 100% |
| 20241029 | 761 | 765 | 761 | 763 | 400 | 4 | 101% | 100% | 133% | ▲ | 100% | 101% | 105% | 98% | 101% |
| 20241030 | 764 | 765 | 763 | 765 | 600 | 2 | 100% | 100% | 150% | ▲▲ | 100% | 100% | 106% | 99% | 101% |
| 20241031 | 769 | 769 | 768 | 768 | 1,700 | 3 | 100% | 100% | 283% | ▲▲▲ | 100% | 100% | 108% | 99% | 101% |
| 20241105 | 768 | 769 | 762 | 769 | 5,100 | 1 | 100% | 100% | 300% | ▲▲▲▲ | 100% | 100% | 108% | 100% | 101% |
| 20241106 | 769 | 769 | 769 | 769 | 300 | 0 | 100% | 100% | 6% | -- | 100% | 100% | 108% | 100% | 101% |
| 20241107 | 769 | 769 | 769 | 769 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 108% | 100% | 101% |
| 20241108 | 768 | 768 | 767 | 767 | 200 | -2 | 100% | 100% | 67% | ▼ | 100% | 101% | 109% | 100% | 101% |
| 20241111 | 763 | 763 | 761 | 761 | 400 | -6 | 99% | 100% | 200% | ▼▼ | 100% | 101% | 109% | 99% | 100% |
| 20241112 | 764 | 766 | 764 | 766 | 500 | 5 | 101% | 100% | 125% | ▲ | 100% | 103% | 109% | 100% | 101% |
| 20241113 | 764 | 764 | 764 | 764 | 200 | -2 | 100% | 100% | 40% | ▼ | 100% | 103% | 109% | 99% | 101% |
| 20241114 | 764 | 764 | 763 | 764 | 400 | 0 | 100% | 100% | 200% | -- | 100% | 103% | 108% | 99% | 101% |
| 20241115 | 765 | 770 | 765 | 767 | 800 | 3 | 100% | 100% | 200% | ▲ | 100% | 103% | 108% | 100% | 101% |
| 20241118 | 768 | 775 | 767 | 771 | 1,900 | 4 | 101% | 100% | 238% | ▲▲ | 102% | 103% | 106% | 100% | 102% |
| 20241119 | 772 | 790 | 772 | 790 | 1,700 | 19 | 102% | 102% | 89% | ▲▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20241120 | 788 | 788 | 785 | 788 | 1,100 | -2 | 100% | 100% | 65% | ▼ | 100% | 102% | 102% | 100% | 104% |
| 20241121 | 787 | 790 | 787 | 790 | 900 | 2 | 100% | 100% | 82% | ▲ | 100% | 101% | 101% | 100% | 104% |
| 20241122 | 793 | 796 | 790 | 793 | 1,000 | 3 | 100% | 100% | 111% | ▲▲ | 100% | 102% | 99% | 100% | 104% |
| 20241125 | 796 | 798 | 794 | 796 | 900 | 3 | 100% | 100% | 90% | ▲▲▲ | 100% | 104% | 99% | 100% | 105% |
| 20241126 | 798 | 798 | 796 | 797 | 400 | 1 | 100% | 100% | 44% | ▲▲▲▲ | 100% | 104% | 98% | 100% | 105% |
| 20241127 | 799 | 800 | 797 | 800 | 700 | 3 | 100% | 100% | 175% | ▲▲▲▲▲ | 101% | 102% | 98% | 100% | 105% |
| 20241128 | 800 | 805 | 800 | 804 | 1,400 | 4 | 101% | 101% | 200% | ▲▲▲▲▲▲ | 101% | 100% | 97% | 100% | 106% |
| 20241129 | 808 | 815 | 803 | 815 | 2,000 | 11 | 101% | 101% | 143% | ▲▲▲▲▲▲▲ | 101% | 98% | 96% | 100% | 107% |
| 20241202 | 818 | 830 | 816 | 830 | 2,900 | 15 | 102% | 101% | 145% | ▲▲▲▲▲▲▲▲ | 98% | 96% | 95% | 100% | 109% |
| 20241203 | 830 | 830 | 815 | 815 | 2,700 | -15 | 98% | 98% | 93% | ▼ | 100% | 98% | 97% | 98% | 107% |
| 20241204 | 806 | 815 | 800 | 807 | 900 | -8 | 99% | 100% | 33% | ▼▼ | 99% | 98% | 97% | 97% | 106% |
| 20241205 | 807 | 808 | 797 | 797 | 900 | -10 | 99% | 99% | 100% | ▼▼▼ | 100% | 98% | 98% | 96% | 105% |
| 20241206 | 797 | 800 | 797 | 800 | 500 | 3 | 100% | 100% | 56% | ▲ | 98% | 98% | 0% | 96% | 105% |
| 20241209 | 794 | 794 | 778 | 779 | 1,600 | -21 | 97% | 98% | 320% | ▼ | 101% | 100% | 0% | 94% | 102% |
| 20241210 | 779 | 789 | 779 | 787 | 700 | 8 | 101% | 101% | 44% | ▲ | 99% | 98% | 0% | 95% | 103% |
| 20241211 | 789 | 789 | 780 | 781 | 1,300 | -6 | 99% | 99% | 186% | ▼ | 100% | 99% | 0% | 94% | 102% |
| 20241212 | 781 | 781 | 779 | 779 | 1,300 | -2 | 100% | 100% | 100% | ▼▼ | 100% | 99% | 0% | 94% | 102% |
| 20241213 | 779 | 780 | 777 | 777 | 1,000 | -2 | 100% | 100% | 77% | ▼▼▼ | 99% | 101% | 0% | 94% | 101% |
| 20241216 | 777 | 777 | 770 | 770 | 900 | -7 | 99% | 99% | 90% | ▼▼▼▼ | 100% | 102% | 0% | 93% | 100% |
| 20241217 | 773 | 774 | 773 | 773 | 900 | 3 | 100% | 100% | 100% | ▲ | 100% | 0% | 0% | 93% | 100% |
| 20241218 | 773 | 774 | 773 | 774 | 700 | 1 | 100% | 100% | 78% | ▲▲ | 100% | 0% | 0% | 93% | 101% |
| 20241219 | 774 | 775 | 773 | 773 | 500 | -1 | 100% | 100% | 71% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241220 | 788 | 788 | 781 | 785 | 1,700 | 12 | 102% | 100% | 340% | ▲ | % | % | % | 95% | 102% |
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 | 8,300 | 0 | 2,400 | 0 | 5,900 |
| 2024-12-06 | 0 | 7,000 | 0 | 1,700 | 0 | 5,300 |
| 2024-11-29 | 0 | 4,700 | 0 | 1,500 | 0 | 3,200 |
| 2024-11-22 | 0 | 3,600 | 0 | 1,400 | 0 | 2,200 |
| 2024-11-15 | 0 | 1,700 | 0 | 800 | 0 | 900 |
| 2024-11-08 | 0 | 1,100 | 0 | 800 | 0 | 300 |
| 2024-11-01 | 0 | 700 | 0 | 400 | 0 | 300 |
| 2024-10-25 | 0 | 1,900 | 0 | 400 | 0 | 1,500 |
| 2024-10-18 | 0 | 1,500 | 0 | 500 | 0 | 1,000 |
| 2024-10-11 | 0 | 1,400 | 0 | 500 | 0 | 900 |
| 2024-10-04 | 0 | 1,100 | 0 | 500 | 0 | 600 |
| 2024-09-27 | 0 | 800 | 0 | 500 | 0 | 300 |
| 2024-09-20 | 0 | 4,200 | 0 | 3,900 | 0 | 300 |
| 2024-09-13 | 0 | 4,400 | 0 | 4,000 | 0 | 400 |
| 2024-09-06 | 0 | 4,500 | 0 | 4,100 | 0 | 400 |
| 2024-08-30 | 0 | 1,400 | 0 | 700 | 0 | 700 |
| 2024-08-23 | 0 | 1,900 | 0 | 700 | 0 | 1,200 |
| 2024-08-16 | 0 | 1,700 | 0 | 700 | 0 | 1,000 |
| 2024-08-09 | 0 | 2,200 | 0 | 1,000 | 0 | 1,200 |
| 2024-08-02 | 0 | 1,800 | 0 | 700 | 0 | 1,100 |
| 2024-07-26 | 0 | 1,900 | 0 | 1,200 | 0 | 700 |
| 2024-07-19 | 0 | 2,100 | 0 | 700 | 0 | 1,400 |
| 2024-07-12 | 0 | 3,800 | 0 | 2,400 | 0 | 1,400 |
| 2024-07-05 | 0 | 6,100 | 0 | 2,300 | 0 | 3,800 |
| 2024-06-28 | 0 | 6,000 | 0 | 1,900 | 0 | 4,100 |
| 2024-06-21 | 0 | 4,100 | 0 | 1,300 | 0 | 2,800 |
| 2024-06-14 | 0 | 3,700 | 0 | 700 | 0 | 3,000 |
| 2024-06-07 | 0 | 6,000 | 0 | 700 | 0 | 5,300 |
| 2024-05-31 | 0 | 6,400 | 0 | 1,100 | 0 | 5,300 |
| 2024-05-24 | 0 | 5,400 | 0 | 600 | 0 | 4,800 |
| 2024-05-17 | 0 | 5,700 | 0 | 800 | 0 | 4,900 |
| 2024-05-10 | 0 | 5,800 | 0 | 800 | 0 | 5,000 |
| 2024-05-02 | 0 | 6,100 | 0 | 800 | 0 | 5,300 |
| 2024-04-26 | 0 | 7,100 | 0 | 900 | 0 | 6,200 |
| 2024-04-19 | 0 | 6,200 | 0 | 800 | 0 | 5,400 |
| 2024-04-12 | 0 | 6,200 | 0 | 800 | 0 | 5,400 |
| 2024-04-05 | 0 | 6,500 | 0 | 900 | 0 | 5,600 |
| 2024-03-29 | 0 | 2,600 | 0 | 700 | 0 | 1,900 |
| 2024-03-22 | 0 | 1,200 | 0 | 200 | 0 | 1,000 |
| 2024-03-15 | 0 | 1,300 | 0 | 200 | 0 | 1,100 |
| 2024-03-08 | 0 | 1,200 | 0 | 200 | 0 | 1,000 |
| 2024-03-01 | 0 | 2,300 | 0 | 400 | 0 | 1,900 |
| 2024-02-22 | 0 | 4,100 | 0 | 600 | 0 | 3,500 |
| 2024-02-16 | 0 | 4,300 | 0 | 600 | 0 | 3,700 |
| 2024-02-09 | 0 | 5,500 | 0 | 1,900 | 0 | 3,600 |
| 2024-02-02 | 0 | 5,600 | 0 | 2,000 | 0 | 3,600 |
| 2024-01-26 | 0 | 5,300 | 0 | 1,900 | 0 | 3,400 |
| 2024-01-19 | 0 | 5,800 | 0 | 1,900 | 0 | 3,900 |
| 2024-01-12 | 0 | 5,800 | 0 | 1,900 | 0 | 3,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:30 | 成学社 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 15:30 | 成学社 | 2025年３月期第２四半期（中間期）の業績予想値と実績値との差異に関するお知らせ |
| 20240809 | 15:00 | 成学社 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | 成学社 | 繰延税金資産の計上に関するお知らせ |
| 20240717 | 15:00 | 成学社 | 親会社、その他の関係会社及び主要株主の異動、並びに株式会社成学社に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 20240628 | 15:00 | 成学社 | 支配株主等に関する事項について |
| 20240515 | 15:00 | 成学社 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240515 | 15:00 | 成学社 | 資本金の額の減少（減資）に関するお知らせ |
| 20240416 | 12:00 | 成学社 | 非上場の親会社等の決算情報に関するお知らせ |
| 20240213 | 15:00 | 成学社 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U0WU | 350 | 2024-07-19 14:49 | 株式会社成学社 | 太田 明弘 | 変更報告書 |
| S100TSRO | 350 | 2024-07-08 12:14 | 株式会社成学社 | 太田 明弘 | 変更報告書 |
| S100TSYD | 360 | 2024-07-08 12:12 | 株式会社成学社 | 太田 明弘 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TYKK | 360 | 2024-07-08 12:11 | 株式会社成学社 | 太田 明弘 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TYJM | 360 | 2024-07-08 12:11 | 株式会社成学社 | 太田 明弘 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TYKX | 360 | 2024-07-08 12:10 | 株式会社成学社 | 太田 明弘 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TYKW | 360 | 2024-07-08 12:10 | 株式会社成学社 | 太田 明弘 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2179 | 2 | 株式会社 成学社 IR情報 | 2024-06-18 04:20:23 |
| 2179 | 2 | 株式会社 成学社 IR情報 | 2024-06-15 12:16:06 |
| 2179 | 3 | 塾代助成 大阪市 塾代助成の活用法 | 2024年 | お知らせ | 開成教育グループ | 2024-06-21 12:07:33 |
| 2179 | 3 | 著作権侵害差止等請求訴訟の和解成立に関するお知らせ | 開成教育グループ | 2024-06-18 04:20:21 |
| 2179 | 3 | 塾代助成 大阪市 塾代助成の活用法 | 2023年 | お知らせ | 開成教育グループ | 2024-06-15 12:16:05 |
| 2179 | 3 | 新型コロナウィルス感染症拡大防止のための取組み | 2023年 | お知らせ | 開成教育グループ | 2024-06-15 12:16:02 |
| 2179 | 3 | 2024年 | お知らせ | 開成教育グループ | 2024-06-15 12:16:01 |