| 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 | 481 | 481 | 480 | 480 | 1,500 | -1 | 100% | 100% | 136% | ▼ | 99% | 100% | 104% | 99% | 102% |
| 20240925 | 481 | 481 | 473 | 476 | 6,000 | -4 | 99% | 99% | 400% | ▼▼ | 101% | 100% | 105% | 98% | 101% |
| 20240926 | 477 | 481 | 477 | 481 | 2,300 | 5 | 101% | 101% | 38% | ▲ | 100% | 100% | 104% | 99% | 102% |
| 20240927 | 480 | 482 | 480 | 482 | 700 | 1 | 100% | 100% | 30% | ▲▲ | 100% | 101% | 105% | 99% | 102% |
| 20240930 | 478 | 482 | 477 | 478 | 1,200 | -4 | 99% | 100% | 171% | ▼ | 100% | 101% | 105% | 98% | 101% |
| 20241001 | 478 | 479 | 478 | 479 | 1,000 | 1 | 100% | 100% | 83% | ▲ | 100% | 101% | 105% | 99% | 101% |
| 20241002 | 478 | 478 | 478 | 478 | 300 | -1 | 100% | 100% | 30% | ▼ | 100% | 101% | 104% | 99% | 101% |
| 20241003 | 480 | 480 | 480 | 480 | 1,600 | 2 | 100% | 100% | 533% | ▲ | 100% | 101% | 104% | 99% | 102% |
| 20241004 | 481 | 481 | 480 | 481 | 1,500 | 1 | 100% | 100% | 94% | ▲▲ | 100% | 101% | 104% | 99% | 102% |
| 20241007 | 481 | 483 | 481 | 481 | 1,500 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 104% | 99% | 102% |
| 20241008 | 484 | 485 | 482 | 484 | 1,600 | 3 | 101% | 100% | 107% | ▲ | 100% | 102% | 104% | 100% | 102% |
| 20241009 | 484 | 485 | 484 | 485 | 1,600 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 102% | 103% | 100% | 102% |
| 20241010 | 485 | 485 | 485 | 485 | 800 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 103% | 100% | 102% |
| 20241011 | 487 | 487 | 487 | 487 | 100 | 2 | 100% | 100% | 13% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20241015 | 491 | 492 | 490 | 492 | 2,100 | 5 | 101% | 100% | 2100% | ▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20241016 | 492 | 493 | 492 | 493 | 1,100 | 1 | 100% | 100% | 52% | ▲▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20241017 | 493 | 495 | 493 | 495 | 1,200 | 2 | 100% | 100% | 109% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20241018 | 494 | 495 | 494 | 495 | 700 | 0 | 100% | 100% | 58% | -- | 100% | 101% | 101% | 100% | 104% |
| 20241021 | 497 | 499 | 496 | 496 | 5,000 | 1 | 100% | 100% | 714% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20241022 | 500 | 500 | 498 | 498 | 2,100 | 2 | 100% | 100% | 42% | ▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20241023 | 498 | 500 | 498 | 500 | 900 | 2 | 100% | 100% | 43% | ▲▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20241024 | 499 | 499 | 499 | 499 | 1,100 | -1 | 100% | 100% | 122% | ▼ | 100% | 100% | 100% | 100% | 104% |
| 20241025 | 500 | 500 | 500 | 500 | 1,700 | 1 | 100% | 100% | 155% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20241028 | 500 | 500 | 499 | 499 | 900 | -1 | 100% | 100% | 53% | ▼ | 100% | 100% | 101% | 100% | 104% |
| 20241029 | 499 | 499 | 499 | 499 | 200 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 101% | 100% | 104% |
| 20241030 | 499 | 499 | 497 | 497 | 1,800 | -2 | 100% | 100% | 900% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 20241031 | 500 | 500 | 500 | 500 | 1,000 | 3 | 101% | 100% | 56% | ▲ | 100% | 101% | 101% | 100% | 104% |
| 20241101 | 498 | 499 | 497 | 499 | 1,000 | -1 | 100% | 100% | 100% | ▼ | 100% | 100% | 101% | 100% | 104% |
| 20241105 | 499 | 501 | 499 | 501 | 2,600 | 2 | 100% | 100% | 260% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20241106 | 499 | 499 | 499 | 499 | 300 | -2 | 100% | 100% | 12% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20241107 | 500 | 502 | 500 | 501 | 1,000 | 2 | 100% | 100% | 333% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20241108 | 498 | 498 | 498 | 498 | 600 | -3 | 99% | 100% | 60% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20241111 | 500 | 500 | 500 | 500 | 200 | 2 | 100% | 100% | 33% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20241112 | 501 | 501 | 501 | 501 | 200 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 99% | 101% | 100% | 102% |
| 20241113 | 501 | 501 | 500 | 500 | 1,300 | -1 | 100% | 100% | 650% | ▼ | 100% | 99% | 101% | 100% | 101% |
| 20241114 | 502 | 502 | 501 | 501 | 400 | 1 | 100% | 100% | 31% | ▲ | 99% | 99% | 101% | 100% | 101% |
| 20241115 | 503 | 503 | 499 | 499 | 800 | -2 | 100% | 99% | 200% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20241118 | 500 | 520 | 498 | 498 | 14,500 | -1 | 100% | 100% | 1813% | ▼▼ | 100% | 101% | 102% | 99% | 100% |
| 20241119 | 499 | 499 | 498 | 498 | 2,600 | 0 | 100% | 100% | 18% | -- | 100% | 101% | 101% | 99% | 100% |
| 20241120 | 500 | 500 | 499 | 499 | 600 | 1 | 100% | 100% | 23% | ▲ | 100% | 101% | 101% | 100% | 100% |
| 20241121 | 500 | 500 | 499 | 499 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 101% | 100% | 100% |
| 20241122 | 499 | 500 | 499 | 500 | 400 | 1 | 100% | 100% | 200% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241125 | 505 | 505 | 505 | 505 | 2,300 | 5 | 101% | 100% | 575% | ▲▲ | 100% | 100% | 99% | 100% | 102% |
| 20241126 | 504 | 504 | 504 | 504 | 800 | -1 | 100% | 100% | 35% | ▼ | 100% | 100% | 99% | 100% | 101% |
| 20241127 | 505 | 505 | 504 | 505 | 11,700 | 1 | 100% | 100% | 1463% | ▲ | 100% | 100% | 99% | 100% | 102% |
| 20241128 | 505 | 505 | 504 | 504 | 1,600 | -1 | 100% | 100% | 14% | ▼ | 100% | 101% | 99% | 100% | 101% |
| 20241129 | 504 | 504 | 504 | 504 | 3,400 | 0 | 100% | 100% | 213% | -- | 100% | 100% | 99% | 100% | 101% |
| 20241202 | 504 | 505 | 503 | 505 | 1,900 | 1 | 100% | 100% | 56% | ▲ | 100% | 100% | 97% | 100% | 101% |
| 20241203 | 505 | 514 | 505 | 506 | 4,100 | 1 | 100% | 100% | 216% | ▲▲ | 100% | 100% | 97% | 100% | 102% |
| 20241204 | 506 | 507 | 506 | 507 | 300 | 1 | 100% | 100% | 7% | ▲▲▲ | 100% | 99% | 95% | 100% | 102% |
| 20241205 | 507 | 507 | 506 | 506 | 1,500 | -1 | 100% | 100% | 500% | ▼ | 100% | 99% | 95% | 100% | 102% |
| 20241206 | 505 | 507 | 505 | 505 | 4,700 | -1 | 100% | 100% | 313% | ▼▼ | 100% | 98% | 0% | 100% | 101% |
| 20241209 | 506 | 506 | 502 | 506 | 1,700 | 1 | 100% | 100% | 36% | ▲ | 99% | 99% | 0% | 100% | 102% |
| 20241210 | 505 | 506 | 500 | 500 | 1,400 | -6 | 99% | 99% | 82% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241211 | 499 | 500 | 499 | 500 | 200 | 0 | 100% | 100% | 14% | -- | 99% | 98% | 0% | 99% | 100% |
| 20241212 | 502 | 502 | 495 | 495 | 2,400 | -5 | 99% | 99% | 1200% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241213 | 496 | 496 | 496 | 496 | 100 | 1 | 100% | 100% | 4% | ▲ | 100% | 97% | 0% | 98% | 100% |
| 20241216 | 498 | 498 | 495 | 498 | 1,700 | 2 | 100% | 100% | 1700% | ▲▲ | 98% | 97% | 0% | 98% | 101% |
| 20241217 | 497 | 497 | 489 | 489 | 3,400 | -9 | 98% | 98% | 200% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 489 | 490 | 481 | 490 | 1,700 | 1 | 100% | 100% | 50% | ▲ | 98% | 0% | 0% | 97% | 100% |
| 20241219 | 489 | 489 | 481 | 481 | 2,600 | -9 | 98% | 98% | 153% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 482 | 492 | 480 | 481 | 2,300 | 0 | 100% | 100% | 88% | -- | % | % | % | 95% | 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 | 0 | 35,300 | 0 | 14,300 | 0 | 21,000 |
| 2024-12-06 | 0 | 35,100 | 0 | 14,300 | 0 | 20,800 |
| 2024-11-29 | 0 | 31,900 | 0 | 14,800 | 0 | 17,100 |
| 2024-11-22 | 0 | 29,600 | 0 | 14,400 | 0 | 15,200 |
| 2024-11-15 | 0 | 28,000 | 0 | 14,300 | 0 | 13,700 |
| 2024-11-08 | 0 | 27,400 | 0 | 14,300 | 0 | 13,100 |
| 2024-11-01 | 0 | 27,200 | 0 | 14,300 | 0 | 12,900 |
| 2024-10-25 | 0 | 24,700 | 0 | 12,700 | 0 | 12,000 |
| 2024-10-18 | 0 | 23,500 | 0 | 11,600 | 0 | 11,900 |
| 2024-10-11 | 0 | 23,600 | 0 | 11,700 | 0 | 11,900 |
| 2024-10-04 | 0 | 20,900 | 0 | 10,200 | 0 | 10,700 |
| 2024-09-27 | 0 | 22,300 | 0 | 9,600 | 0 | 12,700 |
| 2024-09-20 | 0 | 27,400 | 0 | 9,800 | 0 | 17,600 |
| 2024-09-13 | 0 | 26,300 | 0 | 8,500 | 0 | 17,800 |
| 2024-09-06 | 0 | 25,700 | 0 | 8,700 | 0 | 17,000 |
| 2024-08-30 | 0 | 24,000 | 0 | 7,800 | 0 | 16,200 |
| 2024-08-23 | 0 | 22,800 | 0 | 7,900 | 0 | 14,900 |
| 2024-08-16 | 0 | 10,900 | 0 | 7,200 | 0 | 3,700 |
| 2024-08-09 | 0 | 9,200 | 0 | 7,200 | 0 | 2,000 |
| 2024-08-02 | 0 | 12,000 | 0 | 7,100 | 0 | 4,900 |
| 2024-07-26 | 0 | 12,700 | 0 | 9,200 | 0 | 3,500 |
| 2024-07-19 | 0 | 9,600 | 0 | 6,800 | 0 | 2,800 |
| 2024-07-12 | 0 | 10,000 | 0 | 6,900 | 0 | 3,100 |
| 2024-07-05 | 0 | 9,300 | 0 | 6,900 | 0 | 2,400 |
| 2024-06-28 | 0 | 10,000 | 0 | 7,000 | 0 | 3,000 |
| 2024-06-21 | 0 | 10,100 | 0 | 7,400 | 0 | 2,700 |
| 2024-06-14 | 0 | 10,000 | 0 | 7,200 | 0 | 2,800 |
| 2024-06-07 | 0 | 9,800 | 0 | 7,100 | 0 | 2,700 |
| 2024-05-31 | 0 | 6,300 | 0 | 3,900 | 0 | 2,400 |
| 2024-05-24 | 0 | 6,100 | 0 | 3,700 | 0 | 2,400 |
| 2024-05-17 | 0 | 6,200 | 0 | 3,800 | 0 | 2,400 |
| 2024-05-10 | 0 | 4,900 | 0 | 2,500 | 0 | 2,400 |
| 2024-05-02 | 0 | 7,200 | 0 | 2,100 | 0 | 5,100 |
| 2024-04-26 | 0 | 8,400 | 0 | 1,800 | 0 | 6,600 |
| 2024-04-19 | 0 | 7,800 | 0 | 1,800 | 0 | 6,000 |
| 2024-04-12 | 0 | 7,400 | 0 | 1,600 | 0 | 5,800 |
| 2024-04-05 | 0 | 5,400 | 0 | 1,100 | 0 | 4,300 |
| 2024-03-29 | 0 | 6,600 | 0 | 800 | 0 | 5,800 |
| 2024-03-22 | 0 | 6,200 | 0 | 1,100 | 0 | 5,100 |
| 2024-03-15 | 0 | 5,100 | 0 | 800 | 0 | 4,300 |
| 2024-03-08 | 0 | 3,600 | 0 | 300 | 0 | 3,300 |
| 2024-03-01 | 0 | 3,600 | 0 | 300 | 0 | 3,300 |
| 2024-02-22 | 0 | 5,200 | 0 | 1,800 | 0 | 3,400 |
| 2024-02-16 | 0 | 9,600 | 0 | 3,300 | 0 | 6,300 |
| 2024-02-09 | 0 | 11,500 | 0 | 3,900 | 0 | 7,600 |
| 2024-02-02 | 0 | 12,900 | 0 | 5,800 | 0 | 7,100 |
| 2024-01-26 | 0 | 16,500 | 0 | 7,700 | 0 | 8,800 |
| 2024-01-19 | 0 | 29,800 | 0 | 8,900 | 0 | 20,900 |
| 2024-01-12 | 0 | 18,500 | 0 | 11,500 | 0 | 7,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 16:00 | 市進ＨＤ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240722 | 11:00 | 市進ＨＤ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了ならびにその他の関係会社の異動に関するお知らせ |
| 20240722 | 13:35 | 市進ＨＤ | 主要株主の異動に関するお知らせ |
| 20240719 | 16:00 | 市進ＨＤ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による 自己株式の買付けならびにその他の関係会社の異動（見込み）に関するお知らせ |
| 20240712 | 16:00 | 市進ＨＤ | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240530 | 16:00 | 市進ＨＤ | （訂正・数値データ訂正）「2024年２月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240530 | 16:00 | 市進ＨＤ | 役員体制に関するお知らせ |
| 20240530 | 16:00 | 市進ＨＤ | 支配株主等に関する事項について |
| 20240530 | 17:30 | 市進ＨＤ | （開示事項の訂正）役員体制に関するお知らせ |
| 20240409 | 16:00 | 市進ＨＤ | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240227 | 16:00 | 市進ＨＤ | 役員体制ならびに連結子会社の役員体制に関するお知らせ |
| 20240112 | 16:00 | 市進ＨＤ | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3GM | 350 | 2024-07-29 12:12 | 株式会社市進ホールディングス | 株式会社学究社 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4645 | 1 | 塾・予備校の市進（いちしん）公式サイト｜中学・高校・大学受験 | 2024-12-21 20:22:21 |
| 4645 | 2 | 【2024 千葉私立中学進学フェア】6月16日開催｜千葉県私立中学高等学校協会 | 2024-06-14 19:23:12 |
| 4645 | 3 | 【市進学院 × 京成電鉄 コラボ企画「オンライン鉄道講座」実施のお知らせ】(pdf) | 2024-06-16 06:07:26 |
| 4645 | 3 | 「教育に関する包括的な協定」 | 市進教育グループ | 2024-06-15 08:27:59 |
| 4645 | 3 | お知らせ詳細 | 2024-06-15 08:27:58 |
| 4645 | 3 | 千葉県公立高校入試講評 | 2024-06-14 19:23:10 |
| 4645 | 3 | マイページログイン先変更のお知らせ｜市進学院 | 2024-06-14 19:23:09 |
| 4645 | 3 | お知らせ詳細 | 2024-06-14 11:51:22 |