| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 819 | 821 | 819 | 821 | 1,900 | 3 | 100% | 100% | 146% | ▲▲▲ | 101% | 101% | 101% | 100% | 103% |
| 20250311 | 818 | 824 | 818 | 824 | 1,200 | 3 | 100% | 101% | 63% | ▲▲▲▲ | 101% | 101% | 101% | 100% | 104% |
| 20250312 | 820 | 825 | 820 | 825 | 1,500 | 1 | 100% | 101% | 125% | ▲▲▲▲▲ | 100% | 100% | 96% | 100% | 104% |
| 20250313 | 825 | 826 | 825 | 826 | 1,100 | 1 | 100% | 100% | 73% | ▲▲▲▲▲▲ | 100% | 101% | 94% | 100% | 104% |
| 20250314 | 825 | 827 | 824 | 824 | 1,500 | -2 | 100% | 100% | 136% | ▼ | 101% | 101% | 93% | 100% | 104% |
| 20250317 | 824 | 829 | 824 | 829 | 2,100 | 5 | 101% | 101% | 140% | ▲ | 100% | 100% | 93% | 100% | 104% |
| 20250318 | 827 | 829 | 827 | 827 | 1,600 | -2 | 100% | 100% | 76% | ▼ | 100% | 100% | 91% | 100% | 104% |
| 20250319 | 827 | 830 | 827 | 829 | 700 | 2 | 100% | 100% | 44% | ▲ | 100% | 100% | 90% | 100% | 104% |
| 20250321 | 829 | 830 | 825 | 830 | 1,800 | 1 | 100% | 100% | 257% | ▲▲ | 100% | 100% | 91% | 100% | 104% |
| 20250324 | 825 | 829 | 824 | 829 | 3,700 | -1 | 100% | 100% | 206% | ▼ | 100% | 96% | 90% | 100% | 104% |
| 20250325 | 827 | 829 | 827 | 827 | 1,800 | -2 | 100% | 100% | 49% | ▼▼ | 100% | 93% | 90% | 100% | 104% |
| 20250326 | 830 | 830 | 827 | 830 | 2,800 | 3 | 100% | 100% | 156% | ▲ | 100% | 93% | 90% | 100% | 104% |
| 20250327 | 827 | 829 | 824 | 829 | 5,600 | -1 | 100% | 100% | 200% | ▼ | 100% | 97% | 95% | 100% | 104% |
| 20250328 | 790 | 799 | 781 | 793 | 7,600 | -36 | 96% | 100% | 136% | ▼▼ | 98% | 95% | 96% | 96% | 100% |
| 20250331 | 787 | 787 | 765 | 774 | 4,800 | -19 | 98% | 98% | 63% | ▼▼▼ | 99% | 94% | 98% | 93% | 100% |
| 20250401 | 774 | 779 | 758 | 770 | 2,600 | -4 | 99% | 99% | 54% | ▼▼▼▼ | 99% | 92% | 98% | 93% | 100% |
| 20250402 | 770 | 770 | 758 | 766 | 1,900 | -4 | 99% | 99% | 73% | ▼▼▼▼▼ | 98% | 96% | 99% | 92% | 100% |
| 20250403 | 766 | 766 | 751 | 751 | 2,100 | -15 | 98% | 98% | 111% | ▼▼▼▼▼▼ | 96% | 97% | 100% | 90% | 100% |
| 20250404 | 759 | 759 | 728 | 728 | 2,400 | -23 | 97% | 96% | 114% | ▼▼▼▼▼▼▼ | 100% | 105% | 107% | 88% | 100% |
| 20250408 | 706 | 725 | 705 | 708 | 3,200 | -20 | 97% | 100% | 133% | ▼▼▼▼▼▼▼▼ | 100% | 104% | 107% | 85% | 100% |
| 20250409 | 709 | 709 | 708 | 709 | 1,300 | 1 | 100% | 100% | 41% | ▲ | 100% | 100% | 103% | 85% | 100% |
| 20250410 | 738 | 747 | 736 | 736 | 3,500 | 27 | 104% | 100% | 269% | ▲▲ | 98% | 101% | 103% | 89% | 104% |
| 20250411 | 736 | 737 | 720 | 720 | 2,100 | -16 | 98% | 98% | 60% | ▼ | 100% | 101% | 103% | 87% | 102% |
| 20250414 | 737 | 740 | 730 | 740 | 1,500 | 20 | 103% | 100% | 71% | ▲ | 99% | 100% | 105% | 89% | 105% |
| 20250415 | 745 | 745 | 740 | 740 | 1,000 | 0 | 100% | 99% | 67% | -- | 100% | 100% | 106% | 89% | 105% |
| 20250416 | 740 | 747 | 740 | 740 | 600 | 0 | 100% | 100% | 60% | -- | 99% | 100% | 104% | 89% | 105% |
| 20250417 | 748 | 748 | 740 | 740 | 500 | 0 | 100% | 99% | 83% | -- | 100% | 100% | 104% | 89% | 105% |
| 20250418 | 748 | 748 | 746 | 747 | 500 | 7 | 101% | 100% | 100% | ▲ | 101% | 102% | 107% | 90% | 106% |
| 20250421 | 732 | 736 | 730 | 736 | 400 | -11 | 99% | 101% | 80% | ▼ | 101% | 104% | 107% | 89% | 104% |
| 20250422 | 731 | 739 | 731 | 739 | 600 | 3 | 100% | 101% | 150% | ▲ | 100% | 101% | 104% | 89% | 104% |
| 20250423 | 748 | 748 | 748 | 748 | 500 | 9 | 101% | 100% | 83% | ▲▲ | 100% | 101% | 104% | 90% | 106% |
| 20250424 | 748 | 748 | 743 | 745 | 1,000 | -3 | 100% | 100% | 200% | ▼ | 100% | 102% | 105% | 90% | 105% |
| 20250425 | 745 | 748 | 745 | 745 | 1,100 | 0 | 100% | 100% | 110% | -- | 102% | 101% | 105% | 94% | 105% |
| 20250428 | 745 | 758 | 745 | 758 | 700 | 13 | 102% | 102% | 64% | ▲ | 100% | 100% | 99% | 98% | 107% |
| 20250430 | 758 | 758 | 758 | 758 | 1,500 | 0 | 100% | 100% | 214% | -- | 100% | 100% | 99% | 98% | 107% |
| 20250501 | 758 | 758 | 758 | 758 | 400 | 0 | 100% | 100% | 27% | -- | 99% | 99% | 100% | 99% | 107% |
| 20250502 | 758 | 758 | 749 | 749 | 200 | -9 | 99% | 99% | 50% | ▼ | 100% | 100% | 101% | 99% | 106% |
| 20250507 | 750 | 750 | 750 | 750 | 1,100 | 1 | 100% | 100% | 550% | ▲ | 101% | 100% | 101% | 99% | 106% |
| 20250508 | 750 | 755 | 750 | 755 | 500 | 5 | 101% | 101% | 45% | ▲▲ | 100% | 104% | 101% | 100% | 107% |
| 20250509 | 752 | 756 | 750 | 751 | 500 | -4 | 99% | 100% | 100% | ▼ | 100% | 104% | 101% | 99% | 106% |
| 20250512 | 751 | 751 | 751 | 751 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 101% | 99% | 104% |
| 20250513 | 751 | 755 | 751 | 753 | 800 | 2 | 100% | 100% | 400% | ▲ | 100% | 100% | 101% | 99% | 105% |
| 20250514 | 753 | 753 | 753 | 753 | 400 | 0 | 100% | 100% | 50% | -- | 103% | 99% | 100% | 99% | 102% |
| 20250515 | 757 | 784 | 757 | 781 | 2,600 | 28 | 104% | 103% | 650% | ▲ | 100% | 100% | 101% | 100% | 106% |
| 20250516 | 751 | 754 | 751 | 754 | 2,100 | -27 | 97% | 100% | 81% | ▼ | 100% | 100% | 101% | 97% | 102% |
| 20250519 | 751 | 751 | 750 | 751 | 1,200 | -3 | 100% | 100% | 57% | ▼▼ | 100% | 100% | 101% | 96% | 102% |
| 20250520 | 753 | 753 | 750 | 750 | 800 | -1 | 100% | 100% | 67% | ▼▼▼ | 100% | 100% | 101% | 96% | 102% |
| 20250522 | 749 | 749 | 748 | 748 | 200 | -2 | 100% | 100% | 25% | ▼▼▼▼ | 100% | 100% | 100% | 96% | 102% |
| 20250523 | 750 | 750 | 750 | 750 | 300 | 2 | 100% | 100% | 150% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20250526 | 750 | 750 | 743 | 750 | 500 | 0 | 100% | 100% | 167% | -- | 99% | 101% | 0% | 96% | 101% |
| 20250527 | 750 | 750 | 743 | 744 | 700 | -6 | 99% | 99% | 140% | ▼ | 101% | 102% | 0% | 95% | 100% |
| 20250528 | 745 | 750 | 745 | 750 | 400 | 6 | 101% | 101% | 57% | ▲ | 100% | 101% | 0% | 96% | 101% |
| 20250529 | 751 | 753 | 749 | 753 | 1,100 | 3 | 100% | 100% | 275% | ▲▲ | 100% | 102% | 0% | 96% | 101% |
| 20250530 | 743 | 746 | 743 | 746 | 1,900 | -7 | 99% | 100% | 173% | ▼ | 102% | 101% | 0% | 96% | 100% |
| 20250602 | 746 | 766 | 746 | 758 | 1,500 | 12 | 102% | 102% | 79% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20250603 | 758 | 758 | 758 | 758 | 100 | 0 | 100% | 100% | 7% | -- | 100% | 0% | 0% | 97% | 102% |
| 20250604 | 755 | 755 | 753 | 753 | 300 | -5 | 99% | 100% | 300% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20250605 | 756 | 757 | 751 | 757 | 300 | 4 | 101% | 100% | 100% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20250606 | 752 | 752 | 750 | 751 | 400 | -6 | 99% | 100% | 133% | ▼ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 6,200 | 0 | 5,100 | 0 | 1,100 |
| 2025-05-23 | 0 | 6,200 | 0 | 5,300 | 0 | 900 |
| 2025-05-16 | 0 | 5,300 | 0 | 4,800 | 0 | 500 |
| 2025-05-09 | 0 | 4,900 | 0 | 4,700 | 0 | 200 |
| 2025-05-02 | 0 | 4,900 | 0 | 4,700 | 0 | 200 |
| 2025-04-25 | 0 | 4,900 | 0 | 4,700 | 0 | 200 |
| 2025-04-18 | 0 | 5,800 | 0 | 4,700 | 0 | 1,100 |
| 2025-04-11 | 0 | 5,600 | 0 | 4,000 | 0 | 1,600 |
| 2025-04-04 | 0 | 2,800 | 0 | 700 | 0 | 2,100 |
| 2025-03-28 | 0 | 3,400 | 0 | 900 | 0 | 2,500 |
| 2025-03-21 | 0 | 2,100 | 0 | 700 | 0 | 1,400 |
| 2025-03-14 | 0 | 2,600 | 0 | 1,100 | 0 | 1,500 |
| 2025-03-07 | 0 | 3,800 | 0 | 1,000 | 0 | 2,800 |
| 2025-02-28 | 0 | 4,300 | 0 | 1,500 | 0 | 2,800 |
| 2025-02-21 | 0 | 5,500 | 0 | 1,500 | 0 | 4,000 |
| 2025-02-14 | 0 | 5,700 | 0 | 1,500 | 0 | 4,200 |
| 2025-02-07 | 0 | 7,900 | 0 | 2,700 | 0 | 5,200 |
| 2025-01-31 | 0 | 7,000 | 0 | 2,700 | 0 | 4,300 |
| 2025-01-24 | 0 | 8,200 | 0 | 1,500 | 0 | 6,700 |
| 2025-01-17 | 0 | 7,100 | 0 | 1,500 | 0 | 5,600 |
| 2025-01-10 | 0 | 6,900 | 0 | 1,500 | 0 | 5,400 |
| 2024-12-27 | 0 | 7,500 | 0 | 1,900 | 0 | 5,600 |
| 2024-12-20 | 0 | 7,400 | 0 | 2,200 | 0 | 5,200 |
| 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 |
|---|---|---|---|
| 20250515 | 15:30 | 成学社 | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250415 | 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 |
| 20250212 | 15:30 | 成学社 | 2025年３月期 第３四半期決算短信〔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）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 |