| 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 | 315 | 327 | 314 | 318 | 20,000 | -9 | 97% | 101% | 106% | ▼ | 101% | 101% | 88% | 81% | 116% |
| 20240726 | 318 | 324 | 317 | 321 | 13,000 | 3 | 101% | 101% | 65% | ▲ | 98% | 92% | 89% | 81% | 118% |
| 20240729 | 325 | 325 | 317 | 320 | 17,100 | -1 | 100% | 98% | 132% | ▼ | 102% | 87% | 90% | 81% | 117% |
| 20240730 | 320 | 340 | 318 | 325 | 51,400 | 5 | 102% | 102% | 301% | ▲ | 100% | 72% | 91% | 82% | 119% |
| 20240731 | 319 | 325 | 311 | 320 | 43,400 | -5 | 98% | 100% | 84% | ▼ | 93% | 72% | 90% | 81% | 117% |
| 20240801 | 320 | 341 | 292 | 299 | 201,100 | -21 | 93% | 93% | 463% | ▼▼ | 96% | 82% | 100% | 76% | 110% |
| 20240802 | 290 | 293 | 276 | 278 | 72,400 | -21 | 93% | 96% | 36% | ▼▼▼ | 76% | 96% | 113% | 71% | 101% |
| 20240805 | 260 | 265 | 198 | 198 | 209,700 | -80 | 71% | 76% | 290% | ▼▼▼▼ | 95% | 105% | 121% | 50% | 100% |
| 20240806 | 243 | 243 | 197 | 231 | 159,900 | 33 | 117% | 95% | 76% | ▲ | 97% | 111% | 126% | 59% | 117% |
| 20240807 | 234 | 256 | 224 | 226 | 170,200 | -5 | 98% | 97% | 106% | ▼ | 99% | 117% | 123% | 57% | 114% |
| 20240808 | 239 | 244 | 225 | 237 | 69,800 | 11 | 105% | 99% | 41% | ▲ | 104% | 116% | 122% | 63% | 120% |
| 20240809 | 241 | 252 | 236 | 250 | 65,700 | 13 | 105% | 104% | 94% | ▲▲ | 105% | 115% | 121% | 73% | 126% |
| 20240813 | 243 | 257 | 242 | 254 | 35,600 | 4 | 102% | 105% | 54% | ▲▲▲ | 102% | 109% | 116% | 74% | 128% |
| 20240814 | 254 | 263 | 251 | 259 | 30,200 | 5 | 102% | 102% | 85% | ▲▲▲▲ | 103% | 103% | 109% | 76% | 131% |
| 20240815 | 270 | 280 | 267 | 279 | 76,600 | 20 | 108% | 103% | 254% | ▲▲▲▲▲ | 101% | 101% | 107% | 82% | 141% |
| 20240816 | 276 | 281 | 267 | 280 | 71,000 | 1 | 100% | 101% | 93% | ▲▲▲▲▲▲ | 98% | 101% | 108% | 86% | 141% |
| 20240819 | 273 | 277 | 268 | 268 | 46,000 | -12 | 96% | 98% | 65% | ▼ | 99% | 104% | 105% | 82% | 135% |
| 20240820 | 278 | 280 | 272 | 276 | 22,400 | 8 | 103% | 99% | 49% | ▲ | 100% | 104% | 99% | 84% | 139% |
| 20240821 | 279 | 279 | 270 | 278 | 19,400 | 2 | 101% | 100% | 87% | ▲▲ | 102% | 106% | 100% | 85% | 140% |
| 20240822 | 272 | 280 | 272 | 277 | 12,800 | -1 | 100% | 102% | 66% | ▼ | 99% | 103% | 96% | 85% | 140% |
| 20240823 | 279 | 280 | 270 | 276 | 19,800 | -1 | 100% | 99% | 155% | ▼▼ | 105% | 105% | 96% | 85% | 139% |
| 20240826 | 274 | 291 | 272 | 289 | 29,300 | 13 | 105% | 105% | 148% | ▲ | 98% | 100% | 90% | 89% | 146% |
| 20240827 | 294 | 294 | 285 | 288 | 15,300 | -1 | 100% | 98% | 52% | ▼ | 100% | 103% | 92% | 89% | 145% |
| 20240828 | 286 | 291 | 284 | 285 | 13,700 | -3 | 99% | 100% | 90% | ▼▼ | 101% | 102% | 93% | 89% | 144% |
| 20240829 | 285 | 288 | 281 | 287 | 12,100 | 2 | 101% | 101% | 88% | ▲ | 99% | 95% | 91% | 96% | 145% |
| 20240830 | 290 | 291 | 284 | 286 | 15,100 | -1 | 100% | 99% | 125% | ▼ | 101% | 94% | 91% | 99% | 144% |
| 20240902 | 291 | 294 | 281 | 294 | 24,800 | 8 | 103% | 101% | 164% | ▲ | 100% | 91% | 90% | 100% | 148% |
| 20240903 | 293 | 294 | 289 | 292 | 10,900 | -2 | 99% | 100% | 44% | ▼ | 97% | 90% | 95% | 99% | 129% |
| 20240904 | 284 | 290 | 273 | 275 | 43,800 | -17 | 94% | 97% | 402% | ▼▼ | 100% | 93% | 99% | 94% | 122% |
| 20240905 | 272 | 280 | 271 | 273 | 11,800 | -2 | 99% | 100% | 27% | ▼▼▼ | 99% | 97% | 99% | 93% | 115% |
| 20240906 | 271 | 287 | 259 | 267 | 67,600 | -6 | 98% | 99% | 573% | ▼▼▼▼ | 95% | 98% | 100% | 91% | 107% |
| 20240909 | 270 | 270 | 247 | 257 | 34,300 | -10 | 96% | 95% | 51% | ▼▼▼▼▼ | 100% | 104% | 106% | 87% | 101% |
| 20240910 | 253 | 262 | 250 | 254 | 42,000 | -3 | 99% | 100% | 122% | ▼▼▼▼▼▼ | 97% | 103% | 105% | 86% | 100% |
| 20240911 | 256 | 262 | 240 | 248 | 41,300 | -6 | 98% | 97% | 98% | ▼▼▼▼▼▼▼ | 106% | 104% | 108% | 84% | 100% |
| 20240912 | 250 | 264 | 248 | 264 | 13,400 | 16 | 106% | 106% | 32% | ▲ | 98% | 97% | 100% | 90% | 106% |
| 20240913 | 269 | 269 | 256 | 264 | 11,700 | 0 | 100% | 98% | 87% | -- | 99% | 98% | 101% | 90% | 106% |
| 20240917 | 267 | 267 | 258 | 264 | 4,900 | 0 | 100% | 99% | 42% | -- | 99% | 97% | 102% | 90% | 106% |
| 20240918 | 264 | 264 | 258 | 261 | 6,800 | -3 | 99% | 99% | 139% | ▼ | 101% | 101% | 103% | 89% | 105% |
| 20240919 | 258 | 263 | 257 | 261 | 19,300 | 0 | 100% | 101% | 284% | -- | 100% | 100% | 102% | 89% | 105% |
| 20240920 | 262 | 263 | 258 | 261 | 18,500 | 0 | 100% | 100% | 96% | -- | 98% | 99% | 101% | 89% | 105% |
| 20240924 | 263 | 263 | 257 | 257 | 8,700 | -4 | 98% | 98% | 47% | ▼ | 100% | 101% | 103% | 87% | 104% |
| 20240925 | 257 | 259 | 252 | 256 | 8,100 | -1 | 100% | 100% | 93% | ▼▼ | 101% | 102% | 103% | 87% | 103% |
| 20240926 | 258 | 262 | 254 | 261 | 11,700 | 5 | 102% | 101% | 144% | ▲ | 101% | 104% | 102% | 89% | 105% |
| 20240927 | 258 | 263 | 257 | 260 | 10,400 | -1 | 100% | 101% | 89% | ▼ | 102% | 105% | 102% | 88% | 105% |
| 20240930 | 256 | 263 | 255 | 260 | 6,000 | 0 | 100% | 102% | 58% | -- | 100% | 103% | 101% | 88% | 105% |
| 20241001 | 259 | 263 | 259 | 259 | 6,200 | -1 | 100% | 100% | 103% | ▼ | 102% | 103% | 100% | 88% | 104% |
| 20241002 | 259 | 269 | 259 | 264 | 9,300 | 5 | 102% | 102% | 150% | ▲ | 102% | 101% | 98% | 90% | 106% |
| 20241003 | 263 | 269 | 263 | 269 | 6,600 | 5 | 102% | 102% | 71% | ▲▲ | 99% | 98% | 96% | 98% | 108% |
| 20241004 | 270 | 270 | 262 | 266 | 10,500 | -3 | 99% | 99% | 159% | ▼ | 99% | 99% | 96% | 97% | 107% |
| 20241007 | 269 | 269 | 265 | 266 | 2,900 | 0 | 100% | 99% | 28% | -- | 99% | 98% | 0% | 99% | 107% |
| 20241008 | 267 | 267 | 262 | 265 | 3,500 | -1 | 100% | 99% | 121% | ▼ | 100% | 99% | 0% | 99% | 107% |
| 20241009 | 265 | 266 | 262 | 264 | 6,400 | -1 | 100% | 100% | 183% | ▼▼ | 100% | 98% | 0% | 98% | 106% |
| 20241010 | 266 | 266 | 262 | 265 | 3,500 | 1 | 100% | 100% | 55% | ▲ | 100% | 100% | 0% | 99% | 107% |
| 20241011 | 260 | 264 | 259 | 260 | 11,700 | -5 | 98% | 100% | 334% | ▼ | 100% | 98% | 0% | 97% | 102% |
| 20241015 | 261 | 263 | 256 | 261 | 6,400 | 1 | 100% | 100% | 55% | ▲ | 100% | 98% | 0% | 97% | 102% |
| 20241016 | 262 | 262 | 257 | 262 | 1,100 | 1 | 100% | 100% | 17% | ▲▲ | 100% | 99% | 0% | 97% | 102% |
| 20241017 | 261 | 265 | 260 | 260 | 5,700 | -2 | 99% | 100% | 518% | ▼ | 97% | 0% | 0% | 97% | 102% |
| 20241018 | 263 | 264 | 245 | 256 | 36,300 | -4 | 98% | 97% | 637% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 256 | 259 | 255 | 257 | 9,500 | 1 | 100% | 100% | 26% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 257 | 258 | 248 | 258 | 7,600 | 1 | 100% | 100% | 80% | ▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 410,300 | 0 | 130,100 | 0 | 280,200 |
| 2024-10-11 | 0 | 403,600 | 0 | 123,800 | 0 | 279,800 |
| 2024-10-04 | 0 | 401,800 | 0 | 123,200 | 0 | 278,600 |
| 2024-09-27 | 0 | 405,100 | 0 | 120,900 | 0 | 284,200 |
| 2024-09-20 | 0 | 409,500 | 0 | 111,500 | 0 | 298,000 |
| 2024-09-13 | 0 | 396,600 | 0 | 99,700 | 0 | 296,900 |
| 2024-09-06 | 0 | 393,400 | 0 | 96,700 | 0 | 296,700 |
| 2024-08-30 | 0 | 384,400 | 0 | 91,600 | 0 | 292,800 |
| 2024-08-23 | 0 | 382,400 | 0 | 92,400 | 0 | 290,000 |
| 2024-08-16 | 0 | 390,200 | 0 | 96,800 | 0 | 293,400 |
| 2024-08-09 | 0 | 389,700 | 0 | 88,300 | 0 | 301,400 |
| 2024-08-02 | 0 | 486,600 | 0 | 150,000 | 0 | 336,600 |
| 2024-07-26 | 0 | 599,100 | 0 | 164,900 | 0 | 434,200 |
| 2024-07-19 | 0 | 613,700 | 0 | 153,900 | 0 | 459,800 |
| 2024-07-12 | 0 | 614,500 | 0 | 160,000 | 0 | 454,500 |
| 2024-07-05 | 0 | 481,500 | 0 | 169,700 | 0 | 311,800 |
| 2024-06-28 | 0 | 485,600 | 0 | 167,600 | 0 | 318,000 |
| 2024-06-21 | 0 | 491,400 | 0 | 172,400 | 0 | 319,000 |
| 2024-06-14 | 0 | 457,700 | 0 | 175,600 | 0 | 282,100 |
| 2024-06-07 | 0 | 458,400 | 0 | 176,200 | 0 | 282,200 |
| 2024-05-31 | 0 | 470,600 | 0 | 177,700 | 0 | 292,900 |
| 2024-05-24 | 0 | 477,500 | 0 | 188,600 | 0 | 288,900 |
| 2024-05-17 | 0 | 480,300 | 0 | 188,200 | 0 | 292,100 |
| 2024-05-10 | 0 | 480,200 | 0 | 186,600 | 0 | 293,600 |
| 2024-05-02 | 0 | 493,800 | 0 | 203,400 | 0 | 290,400 |
| 2024-04-26 | 0 | 486,100 | 0 | 199,700 | 0 | 286,400 |
| 2024-04-19 | 0 | 470,100 | 0 | 194,000 | 0 | 276,100 |
| 2024-04-12 | 0 | 490,500 | 0 | 226,600 | 0 | 263,900 |
| 2024-04-05 | 0 | 502,000 | 0 | 233,500 | 0 | 268,500 |
| 2024-03-29 | 0 | 507,100 | 0 | 233,300 | 0 | 273,800 |
| 2024-03-22 | 0 | 515,400 | 0 | 234,800 | 0 | 280,600 |
| 2024-03-15 | 0 | 509,900 | 0 | 230,800 | 0 | 279,100 |
| 2024-03-08 | 900 | 515,700 | 900 | 239,600 | 0 | 276,100 |
| 2024-03-01 | 800 | 493,900 | 800 | 238,600 | 0 | 255,300 |
| 2024-02-22 | 0 | 466,500 | 0 | 244,400 | 0 | 222,100 |
| 2024-02-16 | 0 | 467,300 | 0 | 241,800 | 0 | 225,500 |
| 2024-02-09 | 0 | 481,300 | 0 | 255,300 | 0 | 226,000 |
| 2024-02-02 | 0 | 480,000 | 0 | 255,100 | 0 | 224,900 |
| 2024-01-26 | 0 | 475,600 | 0 | 254,400 | 0 | 221,200 |
| 2024-01-19 | 0 | 500,000 | 0 | 254,400 | 0 | 245,600 |
| 2024-01-12 | 0 | 492,800 | 0 | 248,600 | 0 | 244,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 17:00 | Ｇ－ＥｄｕＬａｂ | 「令和７年度全国学力・学習状況調査を実施するための委託事業（小学校事業）」について、Z会の再委託機関等として受託のお知らせ |
| 20240814 | 15:00 | Ｇ－ＥｄｕＬａｂ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－ＥｄｕＬａｂ | 2024年9月期第3四半期決算説明資料 |
| 20240814 | 15:00 | Ｇ－ＥｄｕＬａｂ | 営業外収益の計上に関するお知らせ |
| 20240725 | 17:00 | Ｇ－ＥｄｕＬａｂ | 連結子会社の異動（孫会社等の子会社化）に関するお知らせ |
| 20240705 | 15:00 | Ｇ－ＥｄｕＬａｂ | （開示事項の経過）連結子会社による会社分割（新設分割）、新設会社の株式の一部譲渡及び株式譲渡契約のクロージング完了に関するお知らせ |
| 20240702 | 15:00 | Ｇ－ＥｄｕＬａｂ | 非上場の親会社等の決算に関するお知らせ |
| 20240425 | 15:00 | Ｇ－ＥｄｕＬａｂ | 連結子会社の人員削減等の合理化及び連結子会社の解散の方針決定に関するお知らせ |
| 20240402 | 15:00 | Ｇ－ＥｄｕＬａｂ | （訂正）「特定子会社の異動に関するお知らせ」の一部訂正について |
| 20240401 | 15:00 | Ｇ－ＥｄｕＬａｂ | 特定子会社の異動に関するお知らせ |
| 20240329 | 15:00 | Ｇ－ＥｄｕＬａｂ | 連結子会社による会社分割（新設分割）、新設会社の株式の一部譲渡及びそれに伴う株式会社Ｚ会との株式譲渡契約に関するお知らせ |
| 20240213 | 15:00 | Ｇ－ＥｄｕＬａｂ | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | Ｇ－ＥｄｕＬａｂ | 営業外費用の計上に関するお知らせ |
| 20240213 | 15:00 | Ｇ－ＥｄｕＬａｂ | 2024年9月期第1四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4427 | 1 | 株式会社EduLab | 2024-10-22 22:20:34 |
| 4427 | 2 | 電子公告 | 投資家情報 | 株式会社EduLab | 2024-06-18 13:32:10 |
| 4427 | 2 | IRニュース | 投資家情報 | 株式会社EduLab | 2024-06-14 12:52:19 |
| 4427 | 2 | よくあるご質問 | 投資家情報 | 株式会社EduLab | 2024-06-14 12:52:18 |
| 4427 | 2 | 株式情報 | 株式について | 投資家情報 | 株式会社EduLab | 2024-06-14 12:52:17 |
| 4427 | 2 | IRスケジュール | 投資家情報 | 株式会社EduLab | 2024-06-14 12:52:16 |
| 4427 | 2 | 決算短信 | IRライブラリー | 投資家情報 | 株式会社EduLab | 2024-06-14 12:52:14 |
| 4427 | 2 | 業績ハイライト | 投資家情報 | 株式会社EduLab | 2024-06-14 12:52:13 |
| 4427 | 2 | コーポレート・ガバナンス | 経営方針 | 投資家情報 | 株式会社EduLab | 2024-06-14 12:52:12 |
| 4427 | 2 | 投資家情報 | 株式会社EduLab | 2024-06-14 12:52:11 |