| 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 | 801 | 801 | 795 | 795 | 600 | -6 | 99% | 99% | 46% | ▼▼ | 100% | 102% | 97% | 97% | 100% |
| 20240726 | 801 | 807 | 797 | 801 | 1,200 | 6 | 101% | 100% | 200% | ▲ | 101% | 102% | 97% | 98% | 101% |
| 20240729 | 801 | 807 | 801 | 807 | 800 | 6 | 101% | 101% | 67% | ▲▲ | 101% | 94% | 95% | 98% | 102% |
| 20240730 | 812 | 820 | 809 | 820 | 1,300 | 13 | 102% | 101% | 163% | ▲▲▲ | 99% | 90% | 95% | 100% | 103% |
| 20240731 | 829 | 829 | 812 | 819 | 4,700 | -1 | 100% | 99% | 362% | ▼ | 100% | 91% | 95% | 100% | 103% |
| 20240801 | 823 | 823 | 819 | 819 | 800 | 0 | 100% | 100% | 17% | -- | 93% | 93% | 96% | 100% | 103% |
| 20240802 | 819 | 819 | 752 | 760 | 12,800 | -59 | 93% | 93% | 1600% | ▼ | 94% | 101% | 104% | 93% | 100% |
| 20240805 | 756 | 757 | 700 | 712 | 6,900 | -48 | 94% | 94% | 54% | ▼▼ | 105% | 107% | 110% | 87% | 100% |
| 20240806 | 712 | 746 | 710 | 746 | 2,300 | 34 | 105% | 105% | 33% | ▲ | 100% | 104% | 105% | 91% | 105% |
| 20240807 | 746 | 746 | 746 | 746 | 400 | 0 | 100% | 100% | 17% | -- | 102% | 103% | 105% | 91% | 105% |
| 20240808 | 749 | 761 | 749 | 761 | 600 | 15 | 102% | 102% | 150% | ▲ | 100% | 102% | 103% | 93% | 107% |
| 20240809 | 762 | 772 | 762 | 762 | 400 | 1 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 103% | 93% | 107% |
| 20240813 | 762 | 765 | 762 | 763 | 600 | 1 | 100% | 100% | 150% | ▲▲▲ | 101% | 100% | 102% | 93% | 107% |
| 20240814 | 770 | 775 | 762 | 775 | 1,100 | 12 | 102% | 101% | 183% | ▲▲▲▲ | 102% | 102% | 103% | 95% | 109% |
| 20240815 | 760 | 775 | 760 | 775 | 300 | 0 | 100% | 102% | 27% | -- | 98% | 99% | 102% | 95% | 109% |
| 20240816 | 772 | 774 | 754 | 754 | 1,400 | -21 | 97% | 98% | 467% | ▼ | 100% | 101% | 103% | 92% | 106% |
| 20240819 | 760 | 760 | 759 | 759 | 200 | 5 | 101% | 100% | 14% | ▲ | 102% | 102% | 103% | 93% | 107% |
| 20240820 | 759 | 773 | 759 | 773 | 500 | 14 | 102% | 102% | 250% | ▲▲ | 99% | 100% | 101% | 94% | 109% |
| 20240822 | 772 | 772 | 765 | 765 | 400 | -8 | 99% | 99% | 80% | ▼ | 100% | 103% | 102% | 93% | 107% |
| 20240823 | 764 | 765 | 764 | 765 | 300 | 0 | 100% | 100% | 75% | -- | 101% | 102% | 102% | 93% | 107% |
| 20240826 | 766 | 771 | 766 | 771 | 800 | 6 | 101% | 101% | 267% | ▲ | 100% | 102% | 101% | 94% | 108% |
| 20240827 | 770 | 771 | 770 | 770 | 300 | -1 | 100% | 100% | 38% | ▼ | 100% | 102% | 101% | 94% | 108% |
| 20240828 | 773 | 775 | 772 | 772 | 400 | 2 | 100% | 100% | 133% | ▲ | 101% | 100% | 101% | 94% | 108% |
| 20240829 | 774 | 785 | 774 | 784 | 1,200 | 12 | 102% | 101% | 300% | ▲▲ | 101% | 99% | 100% | 96% | 110% |
| 20240830 | 780 | 785 | 780 | 785 | 1,700 | 1 | 100% | 101% | 142% | ▲▲▲ | 100% | 99% | 99% | 96% | 110% |
| 20240902 | 785 | 788 | 785 | 785 | 1,100 | 0 | 100% | 100% | 65% | -- | 98% | 99% | 99% | 100% | 110% |
| 20240903 | 785 | 785 | 773 | 773 | 1,200 | -12 | 98% | 98% | 109% | ▼ | 100% | 99% | 100% | 98% | 109% |
| 20240904 | 773 | 774 | 773 | 773 | 7,700 | 0 | 100% | 100% | 642% | -- | 99% | 99% | 100% | 98% | 104% |
| 20240905 | 774 | 774 | 770 | 770 | 3,000 | -3 | 100% | 99% | 39% | ▼ | 101% | 101% | 101% | 98% | 103% |
| 20240906 | 770 | 781 | 770 | 777 | 1,200 | 7 | 101% | 101% | 40% | ▲ | 100% | 102% | 101% | 99% | 103% |
| 20240909 | 767 | 767 | 765 | 766 | 600 | -11 | 99% | 100% | 50% | ▼ | 100% | 102% | 101% | 98% | 102% |
| 20240910 | 766 | 768 | 766 | 768 | 400 | 2 | 100% | 100% | 67% | ▲ | 99% | 101% | 101% | 98% | 102% |
| 20240911 | 772 | 772 | 768 | 768 | 800 | 0 | 100% | 99% | 200% | -- | 101% | 101% | 101% | 98% | 102% |
| 20240912 | 771 | 779 | 766 | 779 | 400 | 11 | 101% | 101% | 50% | ▲ | 100% | 98% | 100% | 99% | 103% |
| 20240913 | 779 | 779 | 778 | 778 | 900 | -1 | 100% | 100% | 225% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20240917 | 764 | 766 | 764 | 766 | 300 | -12 | 98% | 100% | 33% | ▼▼ | 101% | 100% | 100% | 98% | 101% |
| 20240918 | 767 | 778 | 767 | 777 | 300 | 11 | 101% | 101% | 100% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20240920 | 767 | 767 | 766 | 766 | 200 | -11 | 99% | 100% | 67% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 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% | 100% | 98% | 100% |
| 20241004 | 762 | 764 | 761 | 764 | 800 | 3 | 100% | 100% | 114% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241007 | 764 | 766 | 764 | 765 | 700 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20241008 | 765 | 765 | 765 | 765 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241009 | 765 | 765 | 762 | 762 | 200 | -3 | 100% | 100% | 200% | ▼ | 100% | 101% | 0% | 98% | 100% |
| 20241010 | 761 | 761 | 761 | 761 | 200 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 0% | 98% | 100% |
| 20241011 | 762 | 762 | 762 | 762 | 500 | 1 | 100% | 100% | 250% | ▲ | 100% | 101% | 0% | 98% | 100% |
| 20241015 | 762 | 763 | 762 | 762 | 600 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241016 | 764 | 764 | 763 | 763 | 300 | 1 | 100% | 100% | 50% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241017 | 763 | 765 | 763 | 765 | 600 | 2 | 100% | 100% | 200% | ▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 765 | 766 | 762 | 766 | 500 | 1 | 100% | 100% | 83% | ▲▲▲ | 100% | 0% | 0% | 99% | 101% |
| 20241022 | 762 | 762 | 762 | 762 | 200 | -4 | 99% | 100% | 40% | ▼ | % | % | % | 98% | 100% |
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 | 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 |
|---|---|---|---|
| 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 |