| 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 | 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% | 97% | 98% | 105% |
| 20241007 | 365 | 367 | 363 | 367 | 9,600 | 4 | 101% | 101% | 45% | ▲ | 100% | 97% | 106% | 99% | 106% |
| 20241008 | 360 | 365 | 356 | 359 | 14,600 | -8 | 98% | 100% | 152% | ▼ | 100% | 99% | 108% | 97% | 104% |
| 20241009 | 356 | 360 | 354 | 357 | 13,600 | -2 | 99% | 100% | 93% | ▼▼ | 99% | 99% | 109% | 96% | 103% |
| 20241010 | 355 | 355 | 348 | 350 | 7,800 | -7 | 98% | 99% | 57% | ▼▼▼ | 100% | 101% | 111% | 94% | 101% |
| 20241011 | 349 | 351 | 348 | 348 | 12,900 | -2 | 99% | 100% | 165% | ▼▼▼▼ | 100% | 101% | 111% | 94% | 101% |
| 20241015 | 349 | 350 | 347 | 349 | 17,500 | 1 | 100% | 100% | 136% | ▲ | 101% | 101% | 111% | 94% | 101% |
| 20241016 | 350 | 353 | 350 | 353 | 9,900 | 4 | 101% | 101% | 57% | ▲▲ | 100% | 100% | 111% | 95% | 102% |
| 20241017 | 350 | 353 | 350 | 351 | 9,500 | -2 | 99% | 100% | 96% | ▼ | 100% | 100% | 110% | 95% | 101% |
| 20241018 | 351 | 353 | 348 | 351 | 15,000 | 0 | 100% | 100% | 158% | -- | 101% | 100% | 111% | 95% | 101% |
| 20241021 | 350 | 352 | 350 | 352 | 3,900 | 1 | 100% | 101% | 26% | ▲ | 99% | 99% | 110% | 95% | 101% |
| 20241022 | 352 | 352 | 349 | 349 | 5,100 | -3 | 99% | 99% | 131% | ▼ | 101% | 101% | 111% | 94% | 100% |
| 20241023 | 348 | 350 | 348 | 350 | 6,800 | 1 | 100% | 101% | 133% | ▲ | 100% | 101% | 111% | 94% | 101% |
| 20241024 | 350 | 350 | 347 | 350 | 11,100 | 0 | 100% | 100% | 163% | -- | 99% | 101% | 108% | 94% | 101% |
| 20241025 | 349 | 350 | 347 | 347 | 20,800 | -3 | 99% | 99% | 187% | ▼ | 99% | 100% | 107% | 94% | 100% |
| 20241028 | 352 | 352 | 348 | 349 | 6,700 | 2 | 101% | 99% | 32% | ▲ | 101% | 102% | 108% | 94% | 101% |
| 20241029 | 347 | 352 | 347 | 352 | 10,200 | 3 | 101% | 101% | 152% | ▲▲ | 99% | 109% | 107% | 95% | 101% |
| 20241030 | 352 | 352 | 349 | 350 | 15,200 | -2 | 99% | 99% | 149% | ▼ | 101% | 110% | 108% | 95% | 101% |
| 20241031 | 348 | 353 | 348 | 353 | 12,400 | 3 | 101% | 101% | 82% | ▲ | 99% | 110% | 106% | 96% | 102% |
| 20241101 | 353 | 355 | 351 | 351 | 15,900 | -2 | 99% | 99% | 128% | ▼ | 101% | 110% | 107% | 96% | 101% |
| 20241105 | 351 | 355 | 351 | 354 | 8,100 | 3 | 101% | 101% | 51% | ▲ | 108% | 106% | 106% | 96% | 102% |
| 20241106 | 355 | 383 | 354 | 383 | 92,000 | 29 | 108% | 108% | 1136% | ▲▲ | 99% | 95% | 97% | 100% | 110% |
| 20241107 | 385 | 388 | 373 | 381 | 25,100 | -2 | 99% | 99% | 27% | ▼ | 101% | 96% | 98% | 99% | 110% |
| 20241108 | 382 | 397 | 379 | 387 | 28,900 | 6 | 102% | 101% | 115% | ▲ | 99% | 94% | 98% | 100% | 112% |
| 20241111 | 381 | 383 | 376 | 376 | 16,300 | -11 | 97% | 99% | 56% | ▼ | 98% | 98% | 99% | 97% | 108% |
| 20241112 | 375 | 376 | 357 | 367 | 18,900 | -9 | 98% | 98% | 116% | ▼▼ | 99% | 101% | 99% | 95% | 106% |
| 20241113 | 368 | 371 | 366 | 366 | 4,700 | -1 | 100% | 99% | 25% | ▼▼▼ | 98% | 101% | 100% | 95% | 105% |
| 20241114 | 367 | 368 | 352 | 359 | 11,900 | -7 | 98% | 98% | 253% | ▼▼▼▼ | 100% | 102% | 101% | 93% | 103% |
| 20241115 | 358 | 374 | 356 | 359 | 18,500 | 0 | 100% | 100% | 155% | -- | 103% | 104% | 100% | 93% | 103% |
| 20241118 | 356 | 372 | 353 | 366 | 8,800 | 7 | 102% | 103% | 48% | ▲ | 100% | 101% | 96% | 95% | 105% |
| 20241119 | 370 | 376 | 363 | 370 | 10,800 | 4 | 101% | 100% | 123% | ▲▲ | 98% | 101% | 96% | 96% | 107% |
| 20241120 | 372 | 372 | 364 | 366 | 3,600 | -4 | 99% | 98% | 33% | ▼ | 100% | 102% | 98% | 95% | 105% |
| 20241121 | 363 | 366 | 357 | 362 | 12,500 | -4 | 99% | 100% | 347% | ▼▼ | 98% | 97% | 95% | 94% | 104% |
| 20241122 | 376 | 377 | 363 | 369 | 24,600 | 7 | 102% | 98% | 197% | ▲ | 101% | 99% | 96% | 95% | 106% |
| 20241125 | 370 | 375 | 370 | 375 | 10,400 | 6 | 102% | 101% | 42% | ▲▲ | 99% | 97% | 95% | 97% | 107% |
| 20241126 | 376 | 377 | 370 | 372 | 11,100 | -3 | 99% | 99% | 107% | ▼ | 99% | 96% | 96% | 96% | 106% |
| 20241127 | 370 | 370 | 364 | 366 | 4,700 | -6 | 98% | 99% | 42% | ▼▼ | 100% | 97% | 98% | 95% | 105% |
| 20241128 | 366 | 369 | 361 | 366 | 8,900 | 0 | 100% | 100% | 189% | -- | 101% | 99% | 100% | 95% | 104% |
| 20241129 | 358 | 364 | 357 | 363 | 23,400 | -3 | 99% | 101% | 263% | ▼ | 98% | 98% | 98% | 94% | 103% |
| 20241202 | 362 | 364 | 352 | 356 | 7,200 | -7 | 98% | 98% | 31% | ▼▼ | 101% | 101% | 100% | 92% | 101% |
| 20241203 | 352 | 358 | 352 | 356 | 8,800 | 0 | 100% | 101% | 122% | -- | 100% | 101% | 99% | 92% | 100% |
| 20241204 | 355 | 355 | 352 | 354 | 8,500 | -2 | 99% | 100% | 97% | ▼ | 100% | 100% | 99% | 91% | 100% |
| 20241205 | 355 | 355 | 350 | 354 | 15,700 | 0 | 100% | 100% | 185% | -- | 101% | 101% | 100% | 91% | 100% |
| 20241206 | 352 | 355 | 351 | 355 | 9,100 | 1 | 100% | 101% | 58% | ▲ | 101% | 101% | 0% | 94% | 100% |
| 20241209 | 355 | 357 | 352 | 357 | 15,700 | 2 | 101% | 101% | 173% | ▲▲ | 99% | 100% | 0% | 95% | 101% |
| 20241210 | 357 | 357 | 351 | 355 | 10,100 | -2 | 99% | 99% | 64% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241211 | 353 | 356 | 351 | 353 | 5,200 | -2 | 99% | 100% | 51% | ▼▼ | 101% | 100% | 0% | 94% | 100% |
| 20241212 | 352 | 357 | 351 | 354 | 15,800 | 1 | 100% | 101% | 304% | ▲ | 101% | 99% | 0% | 94% | 100% |
| 20241213 | 354 | 357 | 354 | 357 | 13,300 | 3 | 101% | 101% | 84% | ▲▲ | 99% | 99% | 0% | 95% | 101% |
| 20241216 | 357 | 357 | 353 | 354 | 5,900 | -3 | 99% | 99% | 44% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20241217 | 353 | 354 | 352 | 353 | 10,300 | -1 | 100% | 100% | 175% | ▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241218 | 350 | 356 | 350 | 352 | 16,800 | -1 | 100% | 101% | 163% | ▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241219 | 350 | 354 | 350 | 352 | 9,100 | 0 | 100% | 101% | 54% | -- | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 353 | 355 | 350 | 353 | 19,500 | 1 | 100% | 100% | 214% | ▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 6,800 | 203,100 | 0 | 102,700 | 6,800 | 100,400 |
| 2024-12-06 | 6,400 | 204,800 | 0 | 103,600 | 6,400 | 101,200 |
| 2024-11-29 | 6,100 | 207,700 | 0 | 108,100 | 6,100 | 99,600 |
| 2024-11-22 | 5,400 | 220,200 | 0 | 108,200 | 5,400 | 112,000 |
| 2024-11-15 | 4,100 | 239,100 | 0 | 108,200 | 4,100 | 130,900 |
| 2024-11-08 | 5,300 | 228,500 | 0 | 111,700 | 5,300 | 116,800 |
| 2024-11-01 | 3,400 | 258,200 | 0 | 108,900 | 3,400 | 149,300 |
| 2024-10-25 | 3,500 | 266,100 | 0 | 109,600 | 3,500 | 156,500 |
| 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 |
|---|---|---|---|
| 20241121 | 15:30 | Ｇ－すららネット | 通期連結業績予想の修正に関するお知らせ |
| 20241108 | 15:30 | Ｇ－すららネット | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 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 | 2024-12-21 19:21:38 |
| 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 |