| 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 | 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% | 103% | 88% | 105% |
| 20240930 | 256 | 263 | 255 | 260 | 6,000 | 0 | 100% | 102% | 58% | -- | 100% | 103% | 104% | 88% | 105% |
| 20241001 | 259 | 263 | 259 | 259 | 6,200 | -1 | 100% | 100% | 103% | ▼ | 102% | 103% | 106% | 88% | 104% |
| 20241002 | 259 | 269 | 259 | 264 | 9,300 | 5 | 102% | 102% | 150% | ▲ | 102% | 101% | 110% | 90% | 106% |
| 20241003 | 263 | 269 | 263 | 269 | 6,600 | 5 | 102% | 102% | 71% | ▲▲ | 99% | 98% | 107% | 98% | 108% |
| 20241004 | 270 | 270 | 262 | 266 | 10,500 | -3 | 99% | 99% | 159% | ▼ | 99% | 99% | 108% | 97% | 107% |
| 20241007 | 269 | 269 | 265 | 266 | 2,900 | 0 | 100% | 99% | 28% | -- | 99% | 98% | 109% | 99% | 107% |
| 20241008 | 267 | 267 | 262 | 265 | 3,500 | -1 | 100% | 99% | 121% | ▼ | 100% | 99% | 109% | 99% | 107% |
| 20241009 | 265 | 266 | 262 | 264 | 6,400 | -1 | 100% | 100% | 183% | ▼▼ | 100% | 98% | 109% | 98% | 106% |
| 20241010 | 266 | 266 | 262 | 265 | 3,500 | 1 | 100% | 100% | 55% | ▲ | 100% | 100% | 112% | 99% | 107% |
| 20241011 | 260 | 264 | 259 | 260 | 11,700 | -5 | 98% | 100% | 334% | ▼ | 100% | 98% | 114% | 97% | 102% |
| 20241015 | 261 | 263 | 256 | 261 | 6,400 | 1 | 100% | 100% | 55% | ▲ | 100% | 98% | 114% | 97% | 102% |
| 20241016 | 262 | 262 | 257 | 262 | 1,100 | 1 | 100% | 100% | 17% | ▲▲ | 100% | 99% | 114% | 97% | 102% |
| 20241017 | 261 | 265 | 260 | 260 | 5,700 | -2 | 99% | 100% | 518% | ▼ | 97% | 99% | 113% | 97% | 102% |
| 20241018 | 263 | 264 | 245 | 256 | 36,300 | -4 | 98% | 97% | 637% | ▼▼ | 100% | 102% | 116% | 95% | 100% |
| 20241021 | 256 | 259 | 255 | 257 | 9,500 | 1 | 100% | 100% | 26% | ▲ | 100% | 102% | 116% | 96% | 100% |
| 20241022 | 257 | 258 | 248 | 258 | 7,600 | 1 | 100% | 100% | 80% | ▲▲ | 97% | 105% | 116% | 96% | 101% |
| 20241023 | 258 | 258 | 247 | 250 | 13,500 | -8 | 97% | 97% | 178% | ▼ | 105% | 111% | 121% | 93% | 100% |
| 20241024 | 247 | 262 | 247 | 260 | 20,500 | 10 | 104% | 105% | 152% | ▲ | 100% | 112% | 115% | 97% | 104% |
| 20241025 | 260 | 261 | 256 | 261 | 5,200 | 1 | 100% | 100% | 25% | ▲▲ | 101% | 112% | 115% | 97% | 104% |
| 20241028 | 260 | 265 | 255 | 263 | 8,000 | 2 | 101% | 101% | 154% | ▲▲▲ | 102% | 105% | 110% | 98% | 105% |
| 20241029 | 264 | 280 | 260 | 270 | 19,400 | 7 | 103% | 102% | 243% | ▲▲▲▲ | 102% | 104% | 96% | 100% | 108% |
| 20241030 | 270 | 279 | 269 | 275 | 6,400 | 5 | 102% | 102% | 33% | ▲▲▲▲▲ | 100% | 97% | 89% | 100% | 110% |
| 20241031 | 291 | 291 | 274 | 290 | 32,500 | 15 | 105% | 100% | 508% | ▲▲▲▲▲▲ | 95% | 97% | 89% | 100% | 116% |
| 20241101 | 291 | 291 | 270 | 277 | 22,100 | -13 | 96% | 95% | 68% | ▼ | 98% | 104% | 94% | 96% | 111% |
| 20241105 | 277 | 285 | 272 | 272 | 6,900 | -5 | 98% | 98% | 31% | ▼▼ | 102% | 109% | 95% | 94% | 109% |
| 20241106 | 274 | 285 | 270 | 280 | 14,000 | 8 | 103% | 102% | 203% | ▲ | 100% | 106% | 92% | 97% | 112% |
| 20241107 | 281 | 284 | 271 | 282 | 7,000 | 2 | 101% | 100% | 50% | ▲▲ | 100% | 103% | 92% | 97% | 113% |
| 20241108 | 282 | 284 | 279 | 281 | 4,800 | -1 | 100% | 100% | 69% | ▼ | 102% | 90% | 92% | 97% | 112% |
| 20241111 | 281 | 288 | 280 | 288 | 7,200 | 7 | 102% | 102% | 150% | ▲ | 103% | 89% | 89% | 99% | 115% |
| 20241112 | 288 | 300 | 280 | 298 | 21,200 | 10 | 103% | 103% | 294% | ▲▲ | 98% | 86% | 84% | 100% | 119% |
| 20241113 | 297 | 307 | 291 | 291 | 29,900 | -7 | 98% | 98% | 141% | ▼ | 94% | 95% | 93% | 98% | 116% |
| 20241114 | 267 | 268 | 247 | 252 | 96,500 | -39 | 87% | 94% | 323% | ▼▼ | 100% | 100% | 98% | 85% | 101% |
| 20241115 | 253 | 255 | 250 | 252 | 28,000 | 0 | 100% | 100% | 29% | -- | 101% | 100% | 97% | 85% | 101% |
| 20241118 | 252 | 257 | 252 | 255 | 13,700 | 3 | 101% | 101% | 49% | ▲ | 99% | 102% | 96% | 86% | 102% |
| 20241119 | 255 | 255 | 243 | 253 | 24,400 | -2 | 99% | 99% | 178% | ▼ | 99% | 103% | 94% | 85% | 101% |
| 20241120 | 252 | 254 | 248 | 250 | 7,400 | -3 | 99% | 99% | 30% | ▼▼ | 101% | 103% | 92% | 84% | 100% |
| 20241121 | 250 | 252 | 247 | 252 | 4,700 | 2 | 101% | 101% | 64% | ▲ | 99% | 98% | 91% | 85% | 101% |
| 20241122 | 252 | 252 | 247 | 250 | 6,800 | -2 | 99% | 99% | 145% | ▼ | 103% | 98% | 91% | 84% | 100% |
| 20241125 | 252 | 260 | 247 | 259 | 23,700 | 9 | 104% | 103% | 349% | ▲ | 100% | 96% | 89% | 87% | 104% |
| 20241126 | 257 | 263 | 252 | 257 | 42,400 | -2 | 99% | 100% | 179% | ▼ | 98% | 97% | 91% | 86% | 103% |
| 20241127 | 252 | 253 | 247 | 247 | 35,200 | -10 | 96% | 98% | 83% | ▼▼ | 99% | 98% | 87% | 83% | 100% |
| 20241128 | 250 | 252 | 248 | 248 | 9,200 | 1 | 100% | 99% | 26% | ▲ | 100% | 96% | 88% | 83% | 100% |
| 20241129 | 248 | 249 | 241 | 247 | 22,300 | -1 | 100% | 100% | 242% | ▼ | 99% | 92% | 88% | 83% | 100% |
| 20241202 | 246 | 247 | 243 | 244 | 5,400 | -3 | 99% | 99% | 24% | ▼▼ | 100% | 90% | 89% | 82% | 100% |
| 20241203 | 244 | 247 | 241 | 244 | 10,800 | 0 | 100% | 100% | 200% | -- | 97% | 93% | 87% | 82% | 100% |
| 20241204 | 244 | 244 | 233 | 237 | 34,500 | -7 | 97% | 97% | 319% | ▼ | 97% | 97% | 90% | 80% | 100% |
| 20241205 | 235 | 235 | 220 | 227 | 57,500 | -10 | 96% | 97% | 167% | ▼▼ | 95% | 101% | 93% | 76% | 100% |
| 20241206 | 227 | 229 | 215 | 216 | 37,500 | -11 | 95% | 95% | 65% | ▼▼▼ | 102% | 101% | 0% | 72% | 100% |
| 20241209 | 216 | 225 | 215 | 220 | 41,700 | 4 | 102% | 102% | 111% | ▲ | 102% | 97% | 0% | 74% | 102% |
| 20241210 | 223 | 227 | 222 | 227 | 12,900 | 7 | 103% | 102% | 31% | ▲▲ | 101% | 95% | 0% | 78% | 105% |
| 20241211 | 227 | 230 | 222 | 229 | 16,600 | 2 | 101% | 101% | 129% | ▲▲▲ | 95% | 94% | 0% | 88% | 106% |
| 20241212 | 230 | 230 | 217 | 218 | 39,900 | -11 | 95% | 95% | 240% | ▼ | 100% | 99% | 0% | 84% | 101% |
| 20241213 | 216 | 220 | 215 | 217 | 17,600 | -1 | 100% | 100% | 44% | ▼▼ | 99% | 98% | 0% | 84% | 100% |
| 20241216 | 216 | 218 | 211 | 214 | 19,600 | -3 | 99% | 99% | 111% | ▼▼▼ | 100% | 98% | 0% | 83% | 100% |
| 20241217 | 215 | 218 | 213 | 216 | 6,500 | 2 | 101% | 100% | 33% | ▲ | 100% | 0% | 0% | 83% | 101% |
| 20241218 | 214 | 214 | 208 | 213 | 27,700 | -3 | 99% | 100% | 426% | ▼ | 100% | 0% | 0% | 82% | 100% |
| 20241219 | 210 | 213 | 208 | 209 | 13,700 | -4 | 98% | 100% | 49% | ▼▼ | 101% | 0% | 0% | 81% | 100% |
| 20241220 | 209 | 213 | 209 | 211 | 18,600 | 2 | 101% | 101% | 136% | ▲ | % | % | % | 81% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 345,000 | 0 | 129,400 | 0 | 215,600 |
| 2024-12-06 | 0 | 345,800 | 0 | 142,100 | 0 | 203,700 |
| 2024-11-29 | 0 | 328,400 | 0 | 137,700 | 0 | 190,700 |
| 2024-11-22 | 0 | 345,900 | 0 | 136,400 | 0 | 209,500 |
| 2024-11-15 | 0 | 407,300 | 0 | 140,500 | 0 | 266,800 |
| 2024-11-08 | 0 | 433,000 | 0 | 154,700 | 0 | 278,300 |
| 2024-11-01 | 0 | 425,300 | 0 | 147,900 | 0 | 277,400 |
| 2024-10-25 | 0 | 413,100 | 0 | 134,000 | 0 | 279,100 |
| 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
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 | 2024-12-21 19:27:52 |
| 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 |