| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 489 | 489 | 481 | 484 | 4,200 | -5 | 99% | 99% | 95% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20250120 | 481 | 482 | 481 | 481 | 1,800 | -3 | 99% | 100% | 43% | ▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20250121 | 481 | 481 | 480 | 480 | 1,400 | -1 | 100% | 100% | 78% | ▼▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20250122 | 480 | 480 | 479 | 480 | 4,300 | 0 | 100% | 100% | 307% | -- | 100% | 100% | 99% | 95% | 100% |
| 20250123 | 480 | 482 | 480 | 482 | 1,400 | 2 | 100% | 100% | 33% | ▲ | 99% | 99% | 98% | 95% | 101% |
| 20250124 | 484 | 484 | 478 | 479 | 3,600 | -3 | 99% | 99% | 257% | ▼ | 100% | 101% | 99% | 95% | 100% |
| 20250127 | 480 | 481 | 480 | 481 | 2,000 | 2 | 100% | 100% | 56% | ▲ | 100% | 101% | 98% | 95% | 100% |
| 20250128 | 481 | 481 | 481 | 481 | 300 | 0 | 100% | 100% | 15% | -- | 100% | 100% | 98% | 95% | 100% |
| 20250129 | 481 | 483 | 481 | 481 | 4,500 | 0 | 100% | 100% | 1500% | -- | 100% | 98% | 98% | 95% | 100% |
| 20250130 | 481 | 481 | 479 | 480 | 2,000 | -1 | 100% | 100% | 44% | ▼ | 101% | 99% | 97% | 95% | 100% |
| 20250131 | 478 | 484 | 475 | 484 | 8,400 | 4 | 101% | 101% | 420% | ▲ | 100% | 99% | 96% | 97% | 101% |
| 20250203 | 483 | 483 | 480 | 481 | 1,900 | -3 | 99% | 100% | 23% | ▼ | 100% | 100% | 98% | 97% | 100% |
| 20250204 | 474 | 477 | 470 | 472 | 8,900 | -9 | 98% | 100% | 468% | ▼▼ | 99% | 100% | 98% | 95% | 100% |
| 20250205 | 474 | 474 | 470 | 470 | 4,400 | -2 | 100% | 99% | 49% | ▼▼▼ | 100% | 100% | 98% | 96% | 100% |
| 20250206 | 471 | 475 | 470 | 471 | 2,500 | 1 | 100% | 100% | 57% | ▲ | 100% | 99% | 96% | 96% | 100% |
| 20250207 | 476 | 476 | 465 | 476 | 5,800 | 5 | 101% | 100% | 232% | ▲▲ | 101% | 100% | 92% | 97% | 101% |
| 20250210 | 470 | 476 | 470 | 476 | 2,800 | 0 | 100% | 101% | 48% | -- | 99% | 98% | 89% | 97% | 101% |
| 20250212 | 475 | 475 | 470 | 472 | 3,900 | -4 | 99% | 99% | 139% | ▼ | 100% | 99% | 88% | 97% | 100% |
| 20250213 | 471 | 474 | 470 | 472 | 3,900 | 0 | 100% | 100% | 100% | -- | 100% | 98% | 88% | 97% | 100% |
| 20250214 | 471 | 473 | 471 | 472 | 1,100 | 0 | 100% | 100% | 28% | -- | 98% | 98% | 88% | 98% | 100% |
| 20250217 | 474 | 474 | 463 | 464 | 8,400 | -8 | 98% | 98% | 764% | ▼ | 100% | 100% | 90% | 96% | 100% |
| 20250218 | 463 | 469 | 463 | 465 | 2,800 | 1 | 100% | 100% | 33% | ▲ | 100% | 98% | 88% | 96% | 100% |
| 20250219 | 465 | 465 | 463 | 463 | 4,300 | -2 | 100% | 100% | 154% | ▼ | 100% | 94% | 89% | 96% | 100% |
| 20250220 | 463 | 466 | 460 | 462 | 5,800 | -1 | 100% | 100% | 135% | ▼▼ | 99% | 91% | 88% | 95% | 100% |
| 20250225 | 469 | 469 | 451 | 463 | 11,800 | 1 | 100% | 99% | 203% | ▲ | 101% | 91% | 91% | 96% | 100% |
| 20250226 | 454 | 467 | 452 | 458 | 19,200 | -5 | 99% | 101% | 163% | ▼ | 100% | 96% | 96% | 95% | 100% |
| 20250227 | 432 | 435 | 430 | 433 | 17,900 | -25 | 95% | 100% | 93% | ▼▼ | 100% | 97% | 97% | 89% | 100% |
| 20250228 | 427 | 432 | 422 | 425 | 7,100 | -8 | 98% | 100% | 40% | ▼▼▼ | 98% | 98% | 98% | 88% | 100% |
| 20250303 | 422 | 425 | 405 | 414 | 10,900 | -11 | 97% | 98% | 154% | ▼▼▼▼ | 97% | 97% | 100% | 86% | 100% |
| 20250304 | 415 | 415 | 399 | 402 | 15,500 | -12 | 97% | 97% | 142% | ▼▼▼▼▼ | 102% | 100% | 103% | 83% | 100% |
| 20250305 | 403 | 415 | 403 | 413 | 3,000 | 11 | 103% | 102% | 19% | ▲ | 100% | 97% | 100% | 86% | 103% |
| 20250306 | 413 | 416 | 413 | 415 | 2,800 | 2 | 100% | 100% | 93% | ▲▲ | 98% | 99% | 101% | 87% | 103% |
| 20250307 | 412 | 412 | 400 | 402 | 3,800 | -13 | 97% | 98% | 136% | ▼ | 101% | 101% | 103% | 84% | 100% |
| 20250310 | 401 | 404 | 401 | 404 | 2,600 | 2 | 100% | 101% | 68% | ▲ | 99% | 100% | 103% | 85% | 100% |
| 20250311 | 404 | 404 | 400 | 401 | 2,100 | -3 | 99% | 99% | 81% | ▼ | 99% | 100% | 103% | 84% | 100% |
| 20250312 | 403 | 405 | 400 | 400 | 3,500 | -1 | 100% | 99% | 167% | ▼▼ | 102% | 102% | 104% | 84% | 100% |
| 20250313 | 400 | 406 | 400 | 406 | 3,900 | 6 | 102% | 102% | 111% | ▲ | 99% | 101% | 102% | 86% | 102% |
| 20250314 | 406 | 406 | 402 | 402 | 1,100 | -4 | 99% | 99% | 28% | ▼ | 100% | 102% | 103% | 85% | 101% |
| 20250317 | 404 | 405 | 402 | 405 | 1,900 | 3 | 101% | 100% | 173% | ▲ | 100% | 102% | 102% | 86% | 101% |
| 20250318 | 405 | 405 | 405 | 405 | 800 | 0 | 100% | 100% | 42% | -- | 100% | 102% | 100% | 87% | 101% |
| 20250319 | 408 | 408 | 405 | 408 | 1,400 | 3 | 101% | 100% | 175% | ▲ | 101% | 102% | 100% | 88% | 102% |
| 20250321 | 408 | 411 | 405 | 411 | 2,300 | 3 | 101% | 101% | 164% | ▲▲ | 100% | 100% | 99% | 89% | 103% |
| 20250324 | 413 | 414 | 409 | 414 | 3,600 | 3 | 101% | 100% | 157% | ▲▲▲ | 100% | 100% | 99% | 89% | 104% |
| 20250325 | 415 | 415 | 412 | 413 | 4,800 | -1 | 100% | 100% | 133% | ▼ | 100% | 100% | 99% | 89% | 103% |
| 20250326 | 414 | 416 | 413 | 415 | 2,900 | 2 | 100% | 100% | 60% | ▲ | 100% | 100% | 99% | 91% | 104% |
| 20250327 | 413 | 413 | 412 | 412 | 1,200 | -3 | 99% | 100% | 41% | ▼ | 100% | 100% | 99% | 95% | 103% |
| 20250328 | 413 | 414 | 412 | 414 | 1,600 | 2 | 100% | 100% | 133% | ▲ | 100% | 99% | 99% | 97% | 104% |
| 20250331 | 414 | 414 | 412 | 413 | 3,400 | -1 | 100% | 100% | 213% | ▼ | 100% | 98% | 99% | 100% | 103% |
| 20250401 | 414 | 415 | 413 | 415 | 2,600 | 2 | 100% | 100% | 76% | ▲ | 100% | 98% | 0% | 100% | 104% |
| 20250402 | 415 | 415 | 413 | 413 | 1,000 | -2 | 100% | 100% | 38% | ▼ | 99% | 99% | 0% | 100% | 103% |
| 20250403 | 413 | 413 | 408 | 408 | 2,700 | -5 | 99% | 99% | 270% | ▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20250404 | 408 | 408 | 405 | 406 | 1,000 | -2 | 100% | 100% | 37% | ▼▼▼ | 101% | 102% | 0% | 98% | 102% |
| 20250408 | 398 | 413 | 398 | 400 | 4,300 | -6 | 99% | 101% | 430% | ▼▼▼▼ | 101% | 101% | 0% | 96% | 100% |
| 20250409 | 401 | 414 | 401 | 405 | 5,100 | 5 | 101% | 101% | 119% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20250410 | 412 | 412 | 400 | 410 | 5,800 | 5 | 101% | 100% | 114% | ▲▲ | 98% | 101% | 0% | 99% | 103% |
| 20250411 | 405 | 405 | 395 | 397 | 4,200 | -13 | 97% | 98% | 72% | ▼ | 101% | 0% | 0% | 96% | 100% |
| 20250414 | 400 | 405 | 400 | 405 | 1,300 | 8 | 102% | 101% | 31% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20250415 | 405 | 407 | 405 | 406 | 500 | 1 | 100% | 100% | 38% | ▲▲ | 101% | 0% | 0% | 98% | 102% |
| 20250417 | 405 | 408 | 405 | 408 | 1,000 | 2 | 100% | 101% | 200% | ▲▲▲ | % | % | % | 98% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 21,000 | 0 | 6,000 | 0 | 15,000 |
| 2025-04-04 | 0 | 19,300 | 0 | 4,700 | 0 | 14,600 |
| 2025-03-28 | 0 | 19,300 | 0 | 4,700 | 0 | 14,600 |
| 2025-03-21 | 0 | 21,100 | 0 | 4,700 | 0 | 16,400 |
| 2025-03-14 | 0 | 20,500 | 0 | 5,000 | 0 | 15,500 |
| 2025-03-07 | 0 | 20,800 | 0 | 5,000 | 0 | 15,800 |
| 2025-02-28 | 0 | 10,900 | 0 | 3,200 | 0 | 7,700 |
| 2025-02-21 | 0 | 11,200 | 0 | 4,000 | 0 | 7,200 |
| 2025-02-14 | 0 | 17,800 | 0 | 4,800 | 0 | 13,000 |
| 2025-02-07 | 0 | 20,800 | 0 | 7,400 | 0 | 13,400 |
| 2025-01-31 | 0 | 27,600 | 0 | 9,700 | 0 | 17,900 |
| 2025-01-24 | 0 | 27,900 | 0 | 13,900 | 0 | 14,000 |
| 2025-01-17 | 0 | 31,600 | 0 | 13,900 | 0 | 17,700 |
| 2025-01-10 | 0 | 34,100 | 0 | 14,500 | 0 | 19,600 |
| 2024-12-27 | 0 | 30,600 | 0 | 14,200 | 0 | 16,400 |
| 2024-12-20 | 0 | 35,500 | 0 | 14,300 | 0 | 21,200 |
| 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 |
|---|---|---|---|
| 20250408 | 16:00 | 市進ＨＤ | 2025年２月期 決算短信〔日本基準〕（連結） |
| 20250226 | 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 |
| 20250110 | 16:00 | 市進ＨＤ | 2025年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-04-17 16:20:58 |
| 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 | 千葉県公立高校入試講評 | 2025-02-19 21:29:33 |
| 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 |