| 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 | 466 | 466 | 451 | 462 | 30,600 | -9 | 98% | 99% | 142% | ▼▼ | 102% | 108% | 83% | 94% | 100% |
| 20240726 | 458 | 472 | 456 | 469 | 18,600 | 7 | 102% | 102% | 61% | ▲ | 100% | 102% | 80% | 96% | 102% |
| 20240729 | 475 | 477 | 470 | 477 | 10,900 | 8 | 102% | 100% | 59% | ▲▲ | 104% | 93% | 80% | 97% | 103% |
| 20240730 | 478 | 495 | 471 | 495 | 31,100 | 18 | 104% | 104% | 285% | ▲▲▲ | 100% | 74% | 77% | 100% | 107% |
| 20240731 | 492 | 495 | 476 | 494 | 20,400 | -1 | 100% | 100% | 66% | ▼ | 98% | 71% | 77% | 100% | 107% |
| 20240801 | 494 | 494 | 478 | 483 | 15,100 | -11 | 98% | 98% | 74% | ▼▼ | 94% | 72% | 81% | 98% | 105% |
| 20240802 | 471 | 471 | 441 | 444 | 40,800 | -39 | 92% | 94% | 270% | ▼▼▼ | 98% | 92% | 102% | 90% | 100% |
| 20240805 | 372 | 384 | 364 | 364 | 125,000 | -80 | 82% | 98% | 306% | ▼▼▼▼ | 98% | 105% | 107% | 74% | 100% |
| 20240806 | 356 | 365 | 337 | 350 | 142,100 | -14 | 96% | 98% | 114% | ▼▼▼▼▼ | 102% | 113% | 115% | 71% | 100% |
| 20240807 | 331 | 357 | 325 | 339 | 58,800 | -11 | 97% | 102% | 41% | ▼▼▼▼▼▼ | 99% | 107% | 111% | 68% | 100% |
| 20240808 | 342 | 343 | 334 | 339 | 46,800 | 0 | 100% | 99% | 80% | -- | 100% | 111% | 111% | 68% | 100% |
| 20240809 | 341 | 351 | 336 | 341 | 28,500 | 2 | 101% | 100% | 61% | ▲ | 103% | 105% | 105% | 69% | 101% |
| 20240813 | 362 | 373 | 357 | 373 | 39,900 | 32 | 109% | 103% | 140% | ▲▲ | 99% | 104% | 104% | 75% | 110% |
| 20240814 | 365 | 368 | 352 | 363 | 27,000 | -10 | 97% | 99% | 68% | ▼ | 103% | 108% | 107% | 73% | 107% |
| 20240815 | 354 | 377 | 354 | 366 | 25,600 | 3 | 101% | 103% | 95% | ▲ | 102% | 101% | 103% | 74% | 108% |
| 20240816 | 370 | 387 | 370 | 379 | 40,000 | 13 | 104% | 102% | 156% | ▲▲ | 101% | 99% | 99% | 77% | 112% |
| 20240819 | 377 | 383 | 370 | 381 | 28,700 | 2 | 101% | 101% | 72% | ▲▲▲ | 98% | 97% | 95% | 77% | 112% |
| 20240820 | 388 | 388 | 378 | 381 | 22,000 | 0 | 100% | 98% | 77% | -- | 99% | 101% | 97% | 77% | 112% |
| 20240821 | 376 | 382 | 373 | 374 | 6,800 | -7 | 98% | 99% | 31% | ▼ | 100% | 102% | 98% | 76% | 110% |
| 20240822 | 374 | 380 | 370 | 374 | 15,500 | 0 | 100% | 100% | 228% | -- | 100% | 100% | 98% | 76% | 110% |
| 20240823 | 374 | 377 | 364 | 375 | 24,600 | 1 | 100% | 100% | 159% | ▲ | 100% | 101% | 97% | 76% | 111% |
| 20240826 | 377 | 382 | 372 | 378 | 10,800 | 3 | 101% | 100% | 44% | ▲▲ | 100% | 100% | 96% | 76% | 112% |
| 20240827 | 380 | 385 | 378 | 380 | 8,400 | 2 | 101% | 100% | 78% | ▲▲▲ | 97% | 97% | 94% | 77% | 112% |
| 20240828 | 387 | 387 | 366 | 375 | 24,900 | -5 | 99% | 97% | 296% | ▼ | 98% | 98% | 99% | 76% | 111% |
| 20240829 | 375 | 375 | 367 | 369 | 5,200 | -6 | 98% | 98% | 21% | ▼▼ | 103% | 99% | 101% | 76% | 109% |
| 20240830 | 369 | 384 | 368 | 380 | 27,600 | 11 | 103% | 103% | 531% | ▲ | 98% | 96% | 97% | 86% | 112% |
| 20240902 | 381 | 381 | 372 | 375 | 18,400 | -5 | 99% | 98% | 67% | ▼ | 97% | 97% | 98% | 98% | 111% |
| 20240903 | 378 | 378 | 367 | 368 | 10,400 | -7 | 98% | 97% | 57% | ▼▼ | 100% | 101% | 103% | 97% | 109% |
| 20240904 | 360 | 365 | 356 | 361 | 36,200 | -7 | 98% | 100% | 348% | ▼▼▼ | 101% | 100% | 103% | 95% | 106% |
| 20240905 | 361 | 366 | 359 | 365 | 15,500 | 4 | 101% | 101% | 43% | ▲ | 99% | 98% | 102% | 96% | 108% |
| 20240906 | 363 | 367 | 359 | 359 | 11,100 | -6 | 98% | 99% | 72% | ▼ | 104% | 101% | 106% | 94% | 105% |
| 20240909 | 351 | 366 | 351 | 365 | 38,500 | 6 | 102% | 104% | 347% | ▲ | 99% | 97% | 102% | 96% | 102% |
| 20240910 | 364 | 366 | 359 | 360 | 7,800 | -5 | 99% | 99% | 20% | ▼ | 100% | 99% | 104% | 94% | 100% |
| 20240911 | 356 | 360 | 345 | 357 | 26,400 | -3 | 99% | 100% | 338% | ▼▼ | 100% | 98% | 104% | 94% | 100% |
| 20240912 | 355 | 362 | 351 | 356 | 24,000 | -1 | 100% | 100% | 91% | ▼▼▼ | 98% | 100% | 103% | 93% | 100% |
| 20240913 | 359 | 359 | 350 | 353 | 9,200 | -3 | 99% | 98% | 38% | ▼▼▼▼ | 100% | 103% | 105% | 93% | 100% |
| 20240917 | 352 | 354 | 345 | 353 | 4,800 | 0 | 100% | 100% | 52% | -- | 98% | 103% | 104% | 93% | 100% |
| 20240918 | 353 | 353 | 340 | 346 | 27,200 | -7 | 98% | 98% | 567% | ▼ | 101% | 105% | 106% | 91% | 100% |
| 20240919 | 346 | 354 | 342 | 349 | 29,300 | 3 | 101% | 101% | 108% | ▲ | 102% | 105% | 104% | 92% | 101% |
| 20240920 | 352 | 358 | 347 | 358 | 32,200 | 9 | 103% | 102% | 110% | ▲▲ | 101% | 104% | 100% | 94% | 103% |
| 20240924 | 358 | 366 | 357 | 363 | 10,600 | 5 | 101% | 101% | 33% | ▲▲▲ | 100% | 102% | 98% | 96% | 105% |
| 20240925 | 364 | 364 | 359 | 364 | 6,400 | 1 | 100% | 100% | 60% | ▲▲▲▲ | 100% | 102% | 97% | 96% | 105% |
| 20240926 | 364 | 366 | 361 | 365 | 5,900 | 1 | 100% | 100% | 92% | ▲▲▲▲▲ | 101% | 101% | 96% | 96% | 105% |
| 20240927 | 366 | 372 | 364 | 371 | 10,400 | 6 | 102% | 101% | 176% | ▲▲▲▲▲▲ | 100% | 99% | 96% | 98% | 107% |
| 20240930 | 369 | 371 | 365 | 369 | 12,000 | -2 | 99% | 100% | 115% | ▼ | 101% | 100% | 96% | 97% | 107% |
| 20241001 | 367 | 370 | 356 | 370 | 15,500 | 1 | 100% | 101% | 129% | ▲ | 100% | 100% | 96% | 99% | 107% |
| 20241002 | 368 | 370 | 363 | 368 | 22,300 | -2 | 99% | 100% | 144% | ▼ | 99% | 98% | 96% | 99% | 106% |
| 20241003 | 368 | 368 | 362 | 365 | 17,100 | -3 | 99% | 99% | 77% | ▼▼ | 100% | 98% | 97% | 98% | 105% |
| 20241004 | 364 | 365 | 356 | 363 | 21,500 | -2 | 99% | 100% | 126% | ▼▼▼ | 101% | 96% | 96% | 98% | 105% |
| 20241007 | 365 | 367 | 363 | 367 | 9,600 | 4 | 101% | 101% | 45% | ▲ | 100% | 97% | 0% | 99% | 106% |
| 20241008 | 360 | 365 | 356 | 359 | 14,600 | -8 | 98% | 100% | 152% | ▼ | 100% | 99% | 0% | 97% | 104% |
| 20241009 | 356 | 360 | 354 | 357 | 13,600 | -2 | 99% | 100% | 93% | ▼▼ | 99% | 99% | 0% | 96% | 103% |
| 20241010 | 355 | 355 | 348 | 350 | 7,800 | -7 | 98% | 99% | 57% | ▼▼▼ | 100% | 101% | 0% | 94% | 101% |
| 20241011 | 349 | 351 | 348 | 348 | 12,900 | -2 | 99% | 100% | 165% | ▼▼▼▼ | 100% | 101% | 0% | 94% | 101% |
| 20241015 | 349 | 350 | 347 | 349 | 17,500 | 1 | 100% | 100% | 136% | ▲ | 101% | 101% | 0% | 94% | 101% |
| 20241016 | 350 | 353 | 350 | 353 | 9,900 | 4 | 101% | 101% | 57% | ▲▲ | 100% | 100% | 0% | 95% | 102% |
| 20241017 | 350 | 353 | 350 | 351 | 9,500 | -2 | 99% | 100% | 96% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241018 | 351 | 353 | 348 | 351 | 15,000 | 0 | 100% | 100% | 158% | -- | 101% | 0% | 0% | 95% | 101% |
| 20241021 | 350 | 352 | 350 | 352 | 3,900 | 1 | 100% | 101% | 26% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 352 | 352 | 349 | 349 | 5,100 | -3 | 99% | 99% | 131% | ▼ | % | % | % | 94% | 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 | 3,500 | 288,900 | 0 | 125,800 | 3,500 | 163,100 |
| 2024-10-11 | 8,400 | 292,300 | 0 | 124,500 | 8,400 | 167,800 |
| 2024-10-04 | 8,500 | 303,300 | 0 | 123,300 | 8,500 | 180,000 |
| 2024-09-27 | 8,500 | 312,900 | 0 | 135,800 | 8,500 | 177,100 |
| 2024-09-20 | 9,300 | 307,500 | 0 | 128,700 | 9,300 | 178,800 |
| 2024-09-13 | 10,000 | 298,800 | 0 | 127,100 | 10,000 | 171,700 |
| 2024-09-06 | 8,100 | 273,800 | 0 | 108,200 | 8,100 | 165,600 |
| 2024-08-30 | 13,600 | 288,600 | 0 | 112,700 | 13,600 | 175,900 |
| 2024-08-23 | 14,400 | 287,700 | 0 | 123,600 | 14,400 | 164,100 |
| 2024-08-16 | 12,200 | 300,100 | 0 | 125,600 | 12,200 | 174,500 |
| 2024-08-09 | 12,500 | 300,800 | 0 | 129,100 | 12,500 | 171,700 |
| 2024-08-02 | 17,800 | 383,300 | 0 | 144,900 | 17,800 | 238,400 |
| 2024-07-26 | 17,200 | 389,300 | 0 | 149,700 | 17,200 | 239,600 |
| 2024-07-19 | 19,800 | 383,100 | 0 | 151,000 | 19,800 | 232,100 |
| 2024-07-12 | 22,600 | 391,700 | 0 | 154,200 | 22,600 | 237,500 |
| 2024-07-05 | 32,100 | 393,400 | 0 | 153,700 | 32,100 | 239,700 |
| 2024-06-28 | 30,700 | 396,500 | 0 | 154,600 | 30,700 | 241,900 |
| 2024-06-21 | 40,900 | 421,800 | 0 | 155,500 | 40,900 | 266,300 |
| 2024-06-14 | 45,400 | 430,600 | 0 | 156,400 | 45,400 | 274,200 |
| 2024-06-07 | 126,200 | 491,000 | 0 | 154,000 | 126,200 | 337,000 |
| 2024-05-31 | 241,100 | 562,200 | 0 | 180,200 | 241,100 | 382,000 |
| 2024-05-24 | 11,100 | 371,500 | 0 | 139,600 | 11,100 | 231,900 |
| 2024-05-17 | 11,600 | 382,200 | 0 | 141,900 | 11,600 | 240,300 |
| 2024-05-10 | 12,100 | 419,200 | 0 | 150,100 | 12,100 | 269,100 |
| 2024-05-02 | 28,500 | 459,700 | 0 | 154,400 | 28,500 | 305,300 |
| 2024-04-26 | 11,900 | 447,500 | 0 | 153,300 | 11,900 | 294,200 |
| 2024-04-19 | 5,100 | 436,700 | 0 | 151,500 | 5,100 | 285,200 |
| 2024-04-12 | 10,200 | 400,300 | 0 | 156,700 | 10,200 | 243,600 |
| 2024-04-05 | 7,900 | 402,900 | 0 | 157,500 | 7,900 | 245,400 |
| 2024-03-29 | 8,600 | 398,300 | 0 | 158,900 | 8,600 | 239,400 |
| 2024-03-22 | 13,400 | 414,700 | 0 | 179,500 | 13,400 | 235,200 |
| 2024-03-15 | 7,800 | 400,100 | 0 | 171,600 | 7,800 | 228,500 |
| 2024-03-08 | 11,300 | 396,500 | 0 | 195,900 | 11,300 | 200,600 |
| 2024-03-01 | 11,300 | 380,000 | 0 | 203,000 | 11,300 | 177,000 |
| 2024-02-22 | 10,700 | 339,700 | 0 | 167,200 | 10,700 | 172,500 |
| 2024-02-16 | 11,500 | 330,700 | 0 | 163,900 | 11,500 | 166,800 |
| 2024-02-09 | 16,400 | 342,400 | 0 | 165,900 | 16,400 | 176,500 |
| 2024-02-02 | 21,300 | 355,700 | 0 | 173,600 | 21,300 | 182,100 |
| 2024-01-26 | 21,400 | 349,400 | 0 | 160,400 | 21,400 | 189,000 |
| 2024-01-19 | 16,900 | 340,100 | 0 | 157,100 | 16,900 | 183,000 |
| 2024-01-12 | 16,700 | 372,700 | 0 | 179,100 | 16,700 | 193,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | JPM Securities Japan Co Ltd. | 113,581 | 1.69% | ▼ | -600 | 350 | 353 | 350 | 351 | 9,500 |
| 2024-10-09 | JPM Securities Japan Co Ltd. | 114,181 | 1.70% | ▲ | 6,800 | 356 | 360 | 354 | 357 | 13,600 |
| 2024-08-06 | MERRILL LYNCH INTERNATIONAL | 29,900 | 0.44% | ▼ | -3,900 | 356 | 365 | 337 | 350 | 142,100 |
| 2024-08-05 | JPM Securities Japan Co Ltd. | 107,381 | 1.60% | ▲ | 6,400 | 372 | 384 | 364 | 364 | 125,000 |
| 2024-08-05 | MERRILL LYNCH INTERNATIONAL | 33,800 | 0.50% | ▼ | 372 | 384 | 364 | 364 | 125,000 | |
| 2024-08-01 | MERRILL LYNCH INTERNATIONAL | 34,400 | 0.51% | ▲ | 400 | 494 | 494 | 478 | 483 | 15,100 |
| 2024-07-31 | MERRILL LYNCH INTERNATIONAL | 34,000 | 0.50% | ▲ | 492 | 495 | 476 | 494 | 20,400 | |
| 2024-06-28 | JPM Securities Japan Co Ltd. | 100,981 | 1.50% | ▲ | 900 | 475 | 480 | 464 | 475 | 33,500 |
| 2024-06-27 | JPM Securities Japan Co Ltd. | 100,081 | 1.49% | ▼ | -4,200 | 485 | 485 | 475 | 475 | 28,000 |
| 2024-06-24 | JPM Securities Japan Co Ltd. | 104,281 | 1.55% | ▼ | -4,900 | 446 | 464 | 441 | 459 | 61,600 |
| 2024-06-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 32,419 | 0.48% | ▼ | -1,400 | 440 | 447 | 437 | 446 | 26,700 |
| 2024-06-10 | Nomura International plc | 33,255 | 0.49% | ▼ | -2,005 | 446 | 464 | 446 | 462 | 50,600 |
| 2024-06-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 33,819 | 0.50% | ▲ | 455 | 466 | 440 | 443 | 175,100 | |
| 2024-06-07 | Nomura International plc | 35,260 | 0.52% | ▼ | -5,912 | 455 | 466 | 440 | 443 | 175,100 |
| 2024-06-04 | Nomura International plc | 41,172 | 0.61% | ▲ | 12,104 | 470 | 510 | 465 | 466 | 546,800 |
| 2024-06-03 | XTX Markets Pte Ltd | 28,200 | 0.42% | ▼ | -9,700 | 462 | 476 | 454 | 460 | 269,400 |
| 2024-05-31 | Nomura International plc | 29,068 | 0.43% | ▼ | -13,400 | 485 | 513 | 475 | 483 | 1,169,400 |
| 2024-05-31 | UBS AG | 28,900 | 0.43% | ▼ | -24,900 | 485 | 513 | 475 | 483 | 1,169,400 |
| 2024-05-30 | Nomura International plc | 42,468 | 0.63% | ▲ | 496 | 572 | 465 | 470 | 3,855,700 | |
| 2024-05-30 | UBS AG | 53,800 | 0.80% | ▲ | 21,600 | 496 | 572 | 465 | 470 | 3,855,700 |
| 2024-05-30 | XTX Markets Pte Ltd | 37,900 | 0.56% | ▲ | 496 | 572 | 465 | 470 | 3,855,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 15:00 | Ｇ－すららネット | 特別損失の計上（のれんの減損損失）及び通期連結業績予想の修正に関するお知らせ |
| 20240802 | 15:00 | Ｇ－すららネット | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240802 | 15:00 | Ｇ－すららネット | 2024年12月期 第２四半期決算補足説明資料 |
| 20240531 | 15:00 | Ｇ－すららネット | 自己株式の取得結果および取得終了に関するお知らせ |
| 20240502 | 15:00 | Ｇ－すららネット | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240502 | 15:05 | Ｇ－すららネット | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240329 | 15:40 | Ｇ－すららネット | 株式会社ウィザスとの業務提携に関するお知らせ |
| 20240327 | 15:00 | Ｇ－すららネット | 事業計画及び成長可能性に関する事項 |
| 20240221 | 14:00 | Ｇ－すららネット | (訂正・数値データ訂正)「2023年12月期 決算短信〔日本基準〕（連結）」の 一部訂正について |
| 20240202 | 15:02 | Ｇ－すららネット | 2023年12月期 決算補足説明資料 |
| 20240202 | 15:01 | Ｇ－すららネット | 2023年12月期 決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3998 | 1 | オンライン・タブレット教材は家庭学習のすらら | 2024-10-23 09:25:10 |
| 3998 | 2 | IRサイトマップ | 【公式】株式会社すららネット | 2024-06-19 03:31:54 |
| 3998 | 2 | 免責事項 | 【公式】株式会社すららネット | 2024-06-19 03:31:53 |
| 3998 | 2 | IRサイトの使い方 | 【公式】株式会社すららネット | 2024-06-19 03:31:51 |
| 3998 | 2 | 電子公告 | 【公式】株式会社すららネット | 2024-06-19 03:31:50 |
| 3998 | 2 | 定款・株式取扱規程 | 【公式】株式会社すららネット | 2024-06-19 03:31:49 |
| 3998 | 2 | 株価情報 | 【公式】株式会社すららネット | 2024-06-19 03:31:47 |
| 3998 | 2 | 株主還元 | 【公式】株式会社すららネット | 2024-06-19 03:31:46 |
| 3998 | 2 | 株主総会情報| 【公式】株式会社すららネット | 2024-06-19 03:31:44 |
| 3998 | 2 | 銘柄基本情報 | 【公式】株式会社すららネット | 2024-06-19 03:31:43 |