| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241022 | 761 | 766 | 716 | 719 | 9,411,000 | 0 | 0% | % | 0% | -- | 98% | 98% | 154% | % | % |
| 20241023 | 721 | 742 | 693 | 708 | 3,803,300 | -11 | 98% | 98% | 40% | ▼ | 102% | 105% | 159% | 98% | 100% |
| 20241024 | 700 | 733 | 695 | 717 | 1,338,900 | 9 | 101% | 102% | 35% | ▲ | 99% | 104% | 164% | 100% | 101% |
| 20241025 | 709 | 720 | 665 | 705 | 1,523,000 | -12 | 98% | 99% | 114% | ▼ | 101% | 105% | 167% | 98% | 100% |
| 20241028 | 698 | 730 | 683 | 705 | 949,300 | 0 | 100% | 101% | 62% | -- | 99% | 109% | 164% | 98% | 100% |
| 20241029 | 710 | 725 | 700 | 705 | 514,700 | 0 | 100% | 99% | 54% | -- | 103% | 116% | 163% | 98% | 100% |
| 20241030 | 715 | 750 | 713 | 738 | 926,600 | 33 | 105% | 103% | 180% | ▲ | 99% | 119% | 158% | 100% | 105% |
| 20241031 | 737 | 748 | 716 | 726 | 602,200 | -12 | 98% | 99% | 65% | ▼ | 103% | 123% | 164% | 98% | 103% |
| 20241101 | 711 | 781 | 710 | 730 | 2,221,700 | 4 | 101% | 103% | 369% | ▲ | 104% | 115% | 157% | 99% | 104% |
| 20241105 | 743 | 798 | 732 | 775 | 1,429,300 | 45 | 106% | 104% | 64% | ▲▲ | 107% | 109% | 150% | 100% | 110% |
| 20241106 | 775 | 848 | 756 | 826 | 1,514,000 | 51 | 107% | 107% | 106% | ▲▲▲ | 103% | 99% | 137% | 100% | 117% |
| 20241107 | 849 | 898 | 843 | 875 | 1,999,600 | 49 | 106% | 103% | 132% | ▲▲▲▲ | 98% | 96% | 133% | 100% | 124% |
| 20241108 | 872 | 898 | 820 | 854 | 1,346,300 | -21 | 98% | 98% | 67% | ▼ | 96% | 114% | 134% | 98% | 121% |
| 20241111 | 865 | 866 | 795 | 830 | 844,600 | -24 | 97% | 96% | 63% | ▼▼ | 102% | 126% | 141% | 95% | 118% |
| 20241112 | 824 | 853 | 797 | 842 | 738,600 | 12 | 101% | 102% | 87% | ▲ | 100% | 123% | 138% | 96% | 119% |
| 20241113 | 840 | 864 | 821 | 837 | 502,600 | -5 | 99% | 100% | 68% | ▼ | 99% | 132% | 143% | 96% | 119% |
| 20241114 | 840 | 844 | 813 | 835 | 486,000 | -2 | 100% | 99% | 97% | ▼▼ | 112% | 126% | 137% | 95% | 118% |
| 20241115 | 880 | 985 | 850 | 985 | 3,965,800 | 150 | 118% | 112% | 816% | ▲ | 101% | 113% | 117% | 100% | 140% |
| 20241118 | 1,030 | 1,058 | 923 | 1,036 | 6,075,100 | 51 | 105% | 101% | 153% | ▲▲ | 96% | 116% | 119% | 100% | 147% |
| 20241119 | 1,006 | 1,049 | 962 | 962 | 2,532,300 | -74 | 93% | 96% | 42% | ▼ | 118% | 121% | 128% | 93% | 136% |
| 20241120 | 940 | 1,112 | 935 | 1,112 | 3,163,200 | 150 | 116% | 118% | 125% | ▲ | 94% | 101% | 109% | 100% | 158% |
| 20241121 | 1,105 | 1,135 | 1,036 | 1,042 | 2,762,200 | -70 | 94% | 94% | 87% | ▼ | 106% | 100% | 109% | 94% | 148% |
| 20241122 | 1,102 | 1,218 | 1,071 | 1,163 | 5,976,800 | 121 | 112% | 106% | 216% | ▲ | 99% | 97% | 105% | 100% | 165% |
| 20241125 | 1,150 | 1,163 | 1,109 | 1,134 | 1,739,200 | -29 | 98% | 99% | 29% | ▼ | 97% | 97% | 105% | 98% | 161% |
| 20241126 | 1,150 | 1,155 | 1,058 | 1,112 | 1,545,400 | -22 | 98% | 97% | 89% | ▼▼ | 101% | 99% | 111% | 96% | 158% |
| 20241127 | 1,085 | 1,112 | 940 | 1,097 | 3,481,900 | -15 | 99% | 101% | 225% | ▼▼▼ | 102% | 109% | 111% | 94% | 151% |
| 20241128 | 1,070 | 1,139 | 1,047 | 1,090 | 1,509,200 | -7 | 99% | 102% | 43% | ▼▼▼▼ | 104% | 109% | 108% | 94% | 150% |
| 20241129 | 1,070 | 1,163 | 1,060 | 1,117 | 1,483,000 | 27 | 102% | 104% | 98% | ▲ | 96% | 104% | 101% | 96% | 153% |
| 20241202 | 1,111 | 1,128 | 1,053 | 1,065 | 1,029,700 | -52 | 95% | 96% | 69% | ▼ | 102% | 108% | 106% | 92% | 137% |
| 20241203 | 1,048 | 1,076 | 1,020 | 1,070 | 892,500 | 5 | 100% | 102% | 87% | ▲ | 108% | 108% | 103% | 92% | 130% |
| 20241204 | 1,071 | 1,185 | 1,039 | 1,162 | 2,337,500 | 92 | 109% | 108% | 262% | ▲▲ | 101% | 105% | 89% | 100% | 140% |
| 20241205 | 1,145 | 1,184 | 1,132 | 1,158 | 932,400 | -4 | 100% | 101% | 40% | ▼ | 95% | 104% | 87% | 100% | 140% |
| 20241206 | 1,158 | 1,166 | 1,095 | 1,095 | 847,500 | -63 | 95% | 95% | 91% | ▼▼ | 105% | 111% | 0% | 94% | 132% |
| 20241209 | 1,073 | 1,173 | 1,065 | 1,130 | 740,500 | 35 | 103% | 105% | 87% | ▲ | 104% | 104% | 0% | 97% | 135% |
| 20241210 | 1,109 | 1,163 | 1,097 | 1,152 | 546,700 | 22 | 102% | 104% | 74% | ▲▲ | 102% | 96% | 0% | 99% | 138% |
| 20241211 | 1,175 | 1,255 | 1,147 | 1,202 | 1,973,600 | 50 | 104% | 102% | 361% | ▲▲▲ | 97% | 90% | 0% | 100% | 144% |
| 20241212 | 1,232 | 1,255 | 1,191 | 1,193 | 1,285,500 | -9 | 99% | 97% | 65% | ▼ | 97% | 93% | 0% | 99% | 124% |
| 20241213 | 1,187 | 1,215 | 1,137 | 1,152 | 854,800 | -41 | 97% | 97% | 66% | ▼▼ | 99% | 89% | 0% | 96% | 120% |
| 20241216 | 1,139 | 1,184 | 1,118 | 1,125 | 776,000 | -27 | 98% | 99% | 91% | ▼▼▼ | 100% | 90% | 0% | 94% | 117% |
| 20241217 | 1,111 | 1,146 | 1,080 | 1,109 | 1,005,500 | -16 | 99% | 100% | 130% | ▼▼▼▼ | 101% | 0% | 0% | 92% | 106% |
| 20241218 | 1,099 | 1,130 | 1,067 | 1,105 | 675,000 | -4 | 100% | 101% | 67% | ▼▼▼▼▼ | 96% | 0% | 0% | 92% | 106% |
| 20241219 | 1,056 | 1,079 | 999 | 1,015 | 1,589,500 | -90 | 92% | 96% | 235% | ▼▼▼▼▼▼ | 97% | 0% | 0% | 84% | 100% |
| 20241220 | 1,030 | 1,061 | 995 | 1,002 | 744,400 | -13 | 99% | 97% | 47% | ▼▼▼▼▼▼▼ | % | % | % | 83% | 100% |
信用取引情報
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | GOLDMAN SACHS INTERNATIONAL | 143,400 | 1.15% | ▲ | 16,400 | 1,099 | 1,130 | 1,067 | 1,105 | 675,000 |
| 2024-12-18 | XTX Markets Pte Ltd | 62,400 | 0.50% | ▲ | 1,099 | 1,130 | 1,067 | 1,105 | 675,000 | |
| 2024-12-17 | GOLDMAN SACHS INTERNATIONAL | 127,000 | 1.02% | ▲ | 38,600 | 1,111 | 1,146 | 1,080 | 1,109 | 1,005,500 |
| 2024-12-17 | JPM Securities Japan Co Ltd. | 121,300 | 0.97% | ▼ | -6,500 | 1,111 | 1,146 | 1,080 | 1,109 | 1,005,500 |
| 2024-12-16 | GOLDMAN SACHS INTERNATIONAL | 88,400 | 0.71% | ▲ | 17,200 | 1,139 | 1,184 | 1,118 | 1,125 | 776,000 |
| 2024-12-16 | JPM Securities Japan Co Ltd. | 127,800 | 1.02% | ▲ | 6,500 | 1,139 | 1,184 | 1,118 | 1,125 | 776,000 |
| 2024-12-13 | GOLDMAN SACHS INTERNATIONAL | 71,200 | 0.57% | ▼ | -8,300 | 1,187 | 1,215 | 1,137 | 1,152 | 854,800 |
| 2024-12-13 | JPM Securities Japan Co Ltd. | 121,300 | 0.97% | ▲ | 12,900 | 1,187 | 1,215 | 1,137 | 1,152 | 854,800 |
| 2024-12-12 | GOLDMAN SACHS INTERNATIONAL | 79,500 | 0.63% | ▲ | 1,232 | 1,255 | 1,191 | 1,193 | 1,285,500 | |
| 2024-12-12 | JPM Securities Japan Co Ltd. | 108,400 | 0.87% | ▲ | 1,232 | 1,255 | 1,191 | 1,193 | 1,285,500 | |
| 2024-12-11 | JPM Securities Japan Co Ltd. | 94,500 | 0.76% | ▲ | 9,800 | 1,175 | 1,255 | 1,147 | 1,202 | 1,973,600 |
| 2024-12-10 | JPM Securities Japan Co Ltd. | 84,700 | 0.68% | ▼ | -4,500 | 1,109 | 1,163 | 1,097 | 1,152 | 546,700 |
| 2024-12-09 | JPM Securities Japan Co Ltd. | 89,200 | 0.71% | ▼ | -10,700 | 1,073 | 1,173 | 1,065 | 1,130 | 740,500 |
| 2024-12-06 | JPM Securities Japan Co Ltd. | 99,900 | 0.80% | ▲ | 17,100 | 1,158 | 1,166 | 1,095 | 1,095 | 847,500 |
| 2024-12-05 | JPM Securities Japan Co Ltd. | 82,800 | 0.66% | ▲ | 26,100 | 1,145 | 1,184 | 1,132 | 1,158 | 932,400 |
| 2024-12-04 | JPM Securities Japan Co Ltd. | 56,700 | 0.45% | ▼ | -23,600 | 1,071 | 1,185 | 1,039 | 1,162 | 2,337,500 |
| 2024-12-03 | JPM Securities Japan Co Ltd. | 80,300 | 0.64% | ▲ | 1,048 | 1,076 | 1,020 | 1,070 | 892,500 | |
| 2024-11-29 | モルガン・スタンレーMUFG証券株式会社 | 25,100 | 0.20% | ▼ | -52,300 | 1,070 | 1,163 | 1,060 | 1,117 | 1,483,000 |
| 2024-11-29 | Barclays Capital Securities Ltd | 54,600 | 0.43% | ▼ | -13,200 | 1,070 | 1,163 | 1,060 | 1,117 | 1,483,000 |
| 2024-11-28 | Barclays Capital Securities Ltd | 67,800 | 0.54% | ▼ | -14,500 | 1,070 | 1,139 | 1,047 | 1,090 | 1,509,200 |
| 2024-11-28 | モルガン・スタンレーMUFG証券株式会社 | 77,400 | 0.62% | ▲ | 1,070 | 1,139 | 1,047 | 1,090 | 1,509,200 | |
| 2024-11-27 | Barclays Capital Securities Ltd | 82,300 | 0.66% | ▼ | -7,000 | 1,085 | 1,112 | 940 | 1,097 | 3,481,900 |
| 2024-11-26 | Barclays Capital Securities Ltd | 89,300 | 0.71% | ▲ | 1,150 | 1,155 | 1,058 | 1,112 | 1,545,400 | |
| 2024-11-18 | Nomura International plc | 0 | 0.00% | ▼ | -73,400 | 1,030 | 1,058 | 923 | 1,036 | 6,075,100 |
| 2024-11-15 | Nomura International plc | 73,400 | 0.63% | ▲ | 880 | 985 | 850 | 985 | 3,965,800 | |
| 2024-11-15 | 野村證券株式会社 | 0 | 0.00% | ▼ | -813,500 | 880 | 985 | 850 | 985 | 3,965,800 |
| 2024-11-06 | モルガン・スタンレーMUFG証券株式会社 | 45,300 | 0.39% | ▼ | -27,700 | 775 | 848 | 756 | 826 | 1,514,000 |
| 2024-11-05 | モルガン・スタンレーMUFG証券株式会社 | 73,000 | 0.62% | ▼ | -31,700 | 743 | 798 | 732 | 775 | 1,429,300 |
| 2024-11-01 | モルガン・スタンレーMUFG証券株式会社 | 104,700 | 0.90% | ▼ | -90,600 | 711 | 781 | 710 | 730 | 2,221,700 |
| 2024-10-31 | モルガン・スタンレーMUFG証券株式会社 | 195,300 | 1.68% | ▼ | -27,700 | 737 | 748 | 716 | 726 | 602,200 |
| 2024-10-30 | モルガン・スタンレーMUFG証券株式会社 | 223,000 | 1.92% | ▼ | -65,900 | 715 | 750 | 713 | 738 | 926,600 |
| 2024-10-29 | モルガン・スタンレーMUFG証券株式会社 | 288,900 | 2.48% | ▼ | -2,400 | 710 | 725 | 700 | 705 | 514,700 |
| 2024-10-28 | モルガン・スタンレーMUFG証券株式会社 | 291,300 | 2.50% | ▲ | 69,100 | 698 | 730 | 683 | 705 | 949,300 |
| 2024-10-25 | モルガン・スタンレーMUFG証券株式会社 | 222,200 | 1.91% | ▲ | 102,400 | 709 | 720 | 665 | 705 | 1,523,000 |
| 2024-10-24 | モルガン・スタンレーMUFG証券株式会社 | 119,800 | 1.03% | ▲ | 700 | 733 | 695 | 717 | 1,338,900 | |
| 2024-10-22 | 野村證券株式会社 | 813,500 | 7.00% | ▲ | 761 | 766 | 716 | 719 | 9,411,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:30 | Ｇ－Ｓｃｈｏｏ | 2024年９月期 決算短信〔日本基準〕（非連結） |
| 20241114 | 15:30 | Ｇ－Ｓｃｈｏｏ | 繰延税金資産の計上及び業績予想と実績値との差異に関するお知らせ |
| 20241113 | 16:30 | Ｇ－Ｓｃｈｏｏ | 第三者割当増資の結果に関するお知らせ |
| 20241022 | 17:55 | Ｇ－Ｓｃｈｏｏ | （訂正）「事業計画及び成長可能性に関する資料」の一部訂正について |
| 20241022 | 08:00 | Ｇ－Ｓｃｈｏｏ | 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 20241022 | 08:00 | Ｇ－Ｓｃｈｏｏ | 事業計画及び成長可能性に関する事項 |
| 20241022 | 08:00 | Ｇ－Ｓｃｈｏｏ | 主要株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWLU | 350 | 2024-12-06 14:28 | 株式会社Ｓｃｈｏｏ | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UWC0 | 350 | 2024-12-05 10:29 | 株式会社Ｓｃｈｏｏ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UTY3 | 350 | 2024-11-22 14:21 | 株式会社Ｓｃｈｏｏ | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UNMQ | 350 | 2024-11-08 15:29 | 株式会社Ｓｃｈｏｏ | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100UKG6 | 350 | 2024-10-29 09:37 | 株式会社Schoo | ＩＦ Ｇｒｏｗｔｈ Ｏｐｐｏｒｔｕｎｉｔｙ Ｆｕｎｄ Ｉ， Ｌ．Ｐ． | 大量保有報告書 |
| S100UL1A | 350 | 2024-10-25 15:33 | 株式会社Ｓｃｈｏｏ | Ｂｏｎｄｓ Ｉｎｖｅｓｔｍｅｎｔ Ｇｒｏｕｐ株式会社 | 大量保有報告書 |
| S100UKJD | 350 | 2024-10-23 10:21 | 株式会社Ｓｃｈｏｏ | 森 健志郎 | 大量保有報告書 |