| 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 | 260 | 261 | 256 | 256 | 13,000 | -4 | 98% | 98% | 169% | ▼▼ | 101% | 104% | 112% | 97% | 101% |
| 20250120 | 256 | 259 | 255 | 259 | 5,700 | 3 | 101% | 101% | 44% | ▲ | 101% | 103% | 111% | 98% | 102% |
| 20250121 | 259 | 262 | 258 | 262 | 3,900 | 3 | 101% | 101% | 68% | ▲▲ | 102% | 102% | 110% | 99% | 103% |
| 20250122 | 260 | 264 | 260 | 264 | 4,900 | 2 | 101% | 102% | 126% | ▲▲▲ | 100% | 99% | 109% | 100% | 104% |
| 20250123 | 264 | 264 | 262 | 263 | 4,700 | -1 | 100% | 100% | 96% | ▼ | 101% | 99% | 109% | 100% | 104% |
| 20250124 | 263 | 265 | 263 | 265 | 6,700 | 2 | 101% | 101% | 143% | ▲ | 101% | 99% | 113% | 100% | 104% |
| 20250127 | 263 | 266 | 263 | 266 | 11,000 | 1 | 100% | 101% | 164% | ▲▲ | 98% | 98% | 111% | 100% | 105% |
| 20250128 | 266 | 266 | 262 | 262 | 11,100 | -4 | 98% | 98% | 101% | ▼ | 99% | 100% | 113% | 98% | 103% |
| 20250129 | 262 | 264 | 260 | 260 | 11,800 | -2 | 99% | 99% | 106% | ▼▼ | 101% | 103% | 115% | 98% | 102% |
| 20250130 | 257 | 260 | 253 | 260 | 46,100 | 0 | 100% | 101% | 391% | -- | 99% | 103% | 113% | 98% | 102% |
| 20250131 | 261 | 261 | 258 | 259 | 6,300 | -1 | 100% | 99% | 14% | ▼ | 99% | 109% | 113% | 97% | 101% |
| 20250203 | 262 | 263 | 260 | 260 | 7,000 | 1 | 100% | 99% | 111% | ▲ | 100% | 109% | 114% | 98% | 102% |
| 20250204 | 261 | 263 | 260 | 261 | 8,400 | 1 | 100% | 100% | 120% | ▲▲ | 101% | 106% | 113% | 98% | 102% |
| 20250205 | 263 | 266 | 263 | 265 | 11,000 | 4 | 102% | 101% | 131% | ▲▲▲ | 102% | 106% | 112% | 100% | 104% |
| 20250206 | 265 | 270 | 263 | 270 | 44,600 | 5 | 102% | 102% | 405% | ▲▲▲▲ | 100% | 100% | 105% | 100% | 105% |
| 20250207 | 286 | 298 | 279 | 285 | 258,500 | 15 | 106% | 100% | 580% | ▲▲▲▲▲ | 98% | 100% | 105% | 100% | 111% |
| 20250210 | 286 | 286 | 279 | 279 | 41,200 | -6 | 98% | 98% | 16% | ▼ | 100% | 103% | 108% | 98% | 109% |
| 20250212 | 279 | 282 | 276 | 279 | 19,700 | 0 | 100% | 100% | 48% | -- | 100% | 103% | 108% | 98% | 109% |
| 20250213 | 280 | 283 | 277 | 280 | 13,600 | 1 | 100% | 100% | 69% | ▲ | 101% | 101% | 107% | 98% | 109% |
| 20250214 | 282 | 287 | 282 | 285 | 18,100 | 5 | 102% | 101% | 133% | ▲▲ | 100% | 103% | 106% | 100% | 111% |
| 20250217 | 287 | 287 | 284 | 287 | 12,400 | 2 | 101% | 100% | 69% | ▲▲▲ | 100% | 103% | 106% | 100% | 111% |
| 20250218 | 288 | 288 | 282 | 287 | 18,700 | 0 | 100% | 100% | 151% | -- | 100% | 103% | 107% | 100% | 111% |
| 20250219 | 285 | 289 | 285 | 286 | 11,500 | -1 | 100% | 100% | 61% | ▼ | 100% | 103% | 106% | 100% | 110% |
| 20250220 | 286 | 288 | 285 | 286 | 5,700 | 0 | 100% | 100% | 50% | -- | 102% | 102% | 105% | 100% | 110% |
| 20250225 | 289 | 297 | 288 | 296 | 25,100 | 10 | 103% | 102% | 440% | ▲ | 99% | 100% | 103% | 100% | 114% |
| 20250226 | 296 | 304 | 294 | 294 | 46,600 | -2 | 99% | 99% | 186% | ▼ | 100% | 101% | 104% | 99% | 114% |
| 20250227 | 294 | 299 | 290 | 294 | 13,800 | 0 | 100% | 100% | 30% | -- | 99% | 101% | 104% | 99% | 114% |
| 20250228 | 294 | 295 | 285 | 292 | 24,900 | -2 | 99% | 99% | 180% | ▼ | 100% | 100% | 103% | 99% | 113% |
| 20250303 | 296 | 297 | 291 | 295 | 13,200 | 3 | 101% | 100% | 53% | ▲ | 100% | 102% | 104% | 100% | 114% |
| 20250304 | 295 | 297 | 293 | 296 | 11,500 | 1 | 100% | 100% | 87% | ▲▲ | 100% | 102% | 103% | 100% | 114% |
| 20250305 | 296 | 297 | 295 | 297 | 11,100 | 1 | 100% | 100% | 97% | ▲▲▲ | 100% | 100% | 103% | 100% | 114% |
| 20250306 | 297 | 297 | 294 | 297 | 13,800 | 0 | 100% | 100% | 124% | -- | 99% | 101% | 103% | 100% | 114% |
| 20250307 | 296 | 297 | 294 | 294 | 10,300 | -3 | 99% | 99% | 75% | ▼ | 101% | 101% | 103% | 99% | 111% |
| 20250310 | 297 | 301 | 296 | 301 | 21,600 | 7 | 102% | 101% | 210% | ▲ | 98% | 101% | 102% | 100% | 111% |
| 20250311 | 301 | 301 | 294 | 296 | 21,500 | -5 | 98% | 98% | 100% | ▼ | 99% | 102% | 103% | 98% | 106% |
| 20250312 | 298 | 303 | 296 | 296 | 20,500 | 0 | 100% | 99% | 95% | -- | 99% | 100% | 96% | 98% | 106% |
| 20250313 | 303 | 303 | 297 | 299 | 10,200 | 3 | 101% | 99% | 50% | ▲ | 100% | 102% | 94% | 99% | 107% |
| 20250314 | 299 | 302 | 299 | 300 | 6,800 | 1 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 93% | 100% | 107% |
| 20250317 | 304 | 305 | 302 | 303 | 9,900 | 3 | 101% | 100% | 146% | ▲▲▲ | 100% | 100% | 91% | 100% | 106% |
| 20250318 | 303 | 305 | 303 | 303 | 8,400 | 0 | 100% | 100% | 85% | -- | 100% | 99% | 90% | 100% | 106% |
| 20250319 | 305 | 305 | 304 | 304 | 10,800 | 1 | 100% | 100% | 129% | ▲ | 99% | 100% | 90% | 100% | 106% |
| 20250321 | 305 | 306 | 303 | 303 | 16,800 | -1 | 100% | 99% | 156% | ▼ | 99% | 100% | 88% | 100% | 106% |
| 20250324 | 306 | 306 | 303 | 303 | 21,900 | 0 | 100% | 99% | 130% | -- | 98% | 95% | 88% | 100% | 106% |
| 20250325 | 306 | 306 | 301 | 301 | 26,900 | -2 | 99% | 98% | 123% | ▼ | 99% | 92% | 89% | 99% | 103% |
| 20250326 | 305 | 306 | 303 | 303 | 40,600 | 2 | 101% | 99% | 151% | ▲ | 101% | 93% | 89% | 100% | 104% |
| 20250327 | 304 | 308 | 304 | 306 | 96,900 | 3 | 101% | 101% | 239% | ▲▲ | 102% | 96% | 95% | 100% | 105% |
| 20250328 | 285 | 294 | 285 | 291 | 54,100 | -15 | 95% | 102% | 56% | ▼ | 97% | 94% | 93% | 95% | 100% |
| 20250331 | 290 | 290 | 277 | 280 | 43,100 | -11 | 96% | 97% | 80% | ▼▼ | 101% | 98% | 96% | 92% | 100% |
| 20250401 | 280 | 283 | 278 | 282 | 6,400 | 2 | 101% | 101% | 15% | ▲ | 97% | 87% | 95% | 92% | 101% |
| 20250402 | 284 | 284 | 275 | 275 | 8,300 | -7 | 98% | 97% | 130% | ▼ | 100% | 95% | 0% | 90% | 100% |
| 20250403 | 271 | 281 | 270 | 270 | 9,900 | -5 | 98% | 100% | 119% | ▼▼ | 102% | 98% | 0% | 88% | 100% |
| 20250404 | 268 | 273 | 264 | 273 | 10,200 | 3 | 101% | 102% | 103% | ▲ | 101% | 107% | 0% | 89% | 101% |
| 20250408 | 245 | 253 | 245 | 248 | 11,100 | -25 | 91% | 101% | 109% | ▼ | 99% | 109% | 0% | 81% | 100% |
| 20250409 | 248 | 248 | 240 | 246 | 23,300 | -2 | 99% | 99% | 210% | ▼▼ | 99% | 104% | 0% | 80% | 100% |
| 20250410 | 260 | 260 | 252 | 258 | 7,100 | 12 | 105% | 99% | 30% | ▲ | 102% | 104% | 0% | 84% | 105% |
| 20250411 | 258 | 262 | 257 | 262 | 9,400 | 4 | 102% | 102% | 132% | ▲▲ | 100% | 103% | 0% | 86% | 107% |
| 20250414 | 262 | 276 | 250 | 263 | 373,300 | 1 | 100% | 100% | 3971% | ▲▲▲ | 102% | 0% | 0% | 86% | 107% |
| 20250415 | 266 | 274 | 257 | 270 | 54,100 | 7 | 103% | 102% | 14% | ▲▲▲▲ | 98% | 0% | 0% | 88% | 110% |
| 20250416 | 270 | 271 | 265 | 265 | 17,200 | -5 | 98% | 98% | 32% | ▼ | 100% | 0% | 0% | 87% | 108% |
| 20250417 | 268 | 270 | 266 | 269 | 5,700 | 4 | 102% | 100% | 33% | ▲ | % | % | % | 88% | 109% |
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 | 600 | 72,600 | 0 | 50,000 | 600 | 22,600 |
| 2025-04-04 | 1,000 | 82,000 | 0 | 59,600 | 1,000 | 22,400 |
| 2025-03-28 | 23,100 | 83,300 | 0 | 58,500 | 23,100 | 24,800 |
| 2025-03-21 | 25,900 | 113,600 | 0 | 62,400 | 25,900 | 51,200 |
| 2025-03-14 | 19,400 | 125,200 | 0 | 63,300 | 19,400 | 61,900 |
| 2025-03-07 | 7,500 | 136,300 | 0 | 67,100 | 7,500 | 69,200 |
| 2025-02-28 | 4,600 | 148,000 | 0 | 67,700 | 4,600 | 80,300 |
| 2025-02-21 | 2,200 | 162,200 | 0 | 73,800 | 2,200 | 88,400 |
| 2025-02-14 | 2,700 | 174,500 | 0 | 75,100 | 2,700 | 99,400 |
| 2025-02-07 | 7,400 | 181,900 | 0 | 78,400 | 7,400 | 103,500 |
| 2025-01-31 | 3,800 | 187,400 | 0 | 67,100 | 3,800 | 120,300 |
| 2025-01-24 | 4,900 | 189,300 | 0 | 69,200 | 4,900 | 120,100 |
| 2025-01-17 | 6,800 | 191,700 | 0 | 69,200 | 6,800 | 122,500 |
| 2025-01-10 | 7,700 | 196,100 | 0 | 72,500 | 7,700 | 123,600 |
| 2024-12-27 | 7,100 | 194,000 | 0 | 63,800 | 7,100 | 130,200 |
| 2024-12-20 | 9,500 | 197,100 | 0 | 61,600 | 9,500 | 135,500 |
| 2024-12-13 | 9,400 | 199,200 | 0 | 63,800 | 9,400 | 135,400 |
| 2024-12-06 | 16,900 | 192,700 | 0 | 63,800 | 16,900 | 128,900 |
| 2024-11-29 | 22,600 | 195,000 | 0 | 60,500 | 22,600 | 134,500 |
| 2024-11-22 | 91,400 | 231,000 | 0 | 71,500 | 91,400 | 159,500 |
| 2024-11-15 | 2,500 | 72,400 | 0 | 55,500 | 2,500 | 16,900 |
| 2024-11-08 | 100 | 66,500 | 0 | 48,800 | 100 | 17,700 |
| 2024-11-01 | 200 | 73,600 | 0 | 49,000 | 200 | 24,600 |
| 2024-10-25 | 200 | 69,800 | 0 | 48,800 | 200 | 21,000 |
| 2024-10-18 | 200 | 67,000 | 0 | 47,800 | 200 | 19,200 |
| 2024-10-11 | 200 | 67,600 | 0 | 48,600 | 200 | 19,000 |
| 2024-10-04 | 0 | 66,700 | 0 | 48,500 | 0 | 18,200 |
| 2024-09-27 | 1,000 | 64,200 | 0 | 48,600 | 1,000 | 15,600 |
| 2024-09-20 | 300 | 64,100 | 0 | 48,600 | 300 | 15,500 |
| 2024-09-13 | 300 | 65,000 | 0 | 49,100 | 300 | 15,900 |
| 2024-09-06 | 200 | 65,600 | 0 | 50,000 | 200 | 15,600 |
| 2024-08-30 | 100 | 70,200 | 0 | 50,000 | 100 | 20,200 |
| 2024-08-23 | 200 | 71,900 | 0 | 50,300 | 200 | 21,600 |
| 2024-08-16 | 200 | 71,900 | 0 | 50,000 | 200 | 21,900 |
| 2024-08-09 | 100 | 72,100 | 0 | 47,200 | 100 | 24,900 |
| 2024-08-02 | 300 | 111,700 | 0 | 90,700 | 300 | 21,000 |
| 2024-07-26 | 2,200 | 109,900 | 0 | 90,500 | 2,200 | 19,400 |
| 2024-07-19 | 2,300 | 108,500 | 0 | 88,200 | 2,300 | 20,300 |
| 2024-07-12 | 2,300 | 107,500 | 0 | 88,300 | 2,300 | 19,200 |
| 2024-07-05 | 2,300 | 102,400 | 0 | 88,000 | 2,300 | 14,400 |
| 2024-06-28 | 2,300 | 105,400 | 0 | 88,000 | 2,300 | 17,400 |
| 2024-06-21 | 2,200 | 106,500 | 0 | 88,200 | 2,200 | 18,300 |
| 2024-06-14 | 2,800 | 107,100 | 0 | 88,800 | 2,800 | 18,300 |
| 2024-06-07 | 2,700 | 106,300 | 0 | 88,100 | 2,700 | 18,200 |
| 2024-05-31 | 2,900 | 107,400 | 0 | 88,400 | 2,900 | 19,000 |
| 2024-05-24 | 2,800 | 106,800 | 0 | 88,500 | 2,800 | 18,300 |
| 2024-05-17 | 2,900 | 106,400 | 0 | 88,500 | 2,900 | 17,900 |
| 2024-05-10 | 4,200 | 108,200 | 0 | 88,500 | 4,200 | 19,700 |
| 2024-05-02 | 3,200 | 98,100 | 0 | 88,800 | 3,200 | 9,300 |
| 2024-04-26 | 300 | 97,200 | 0 | 88,100 | 300 | 9,100 |
| 2024-04-19 | 6,500 | 97,500 | 0 | 87,500 | 6,500 | 10,000 |
| 2024-04-12 | 13,800 | 96,400 | 0 | 87,200 | 13,800 | 9,200 |
| 2024-04-05 | 25,800 | 96,200 | 0 | 87,400 | 25,800 | 8,800 |
| 2024-03-29 | 36,400 | 96,100 | 0 | 87,000 | 36,400 | 9,100 |
| 2024-03-22 | 14,500 | 102,100 | 0 | 87,700 | 14,500 | 14,400 |
| 2024-03-15 | 10,300 | 103,600 | 0 | 90,100 | 10,300 | 13,500 |
| 2024-03-08 | 8,900 | 105,300 | 0 | 91,300 | 8,900 | 14,000 |
| 2024-03-01 | 8,700 | 106,300 | 0 | 91,100 | 8,700 | 15,200 |
| 2024-02-22 | 9,100 | 107,500 | 0 | 92,200 | 9,100 | 15,300 |
| 2024-02-16 | 10,200 | 109,000 | 0 | 92,500 | 10,200 | 16,500 |
| 2024-02-09 | 10,300 | 109,100 | 0 | 92,700 | 10,300 | 16,400 |
| 2024-02-02 | 10,700 | 112,900 | 0 | 94,200 | 10,700 | 18,700 |
| 2024-01-26 | 11,300 | 113,100 | 0 | 94,600 | 11,300 | 18,500 |
| 2024-01-19 | 10,100 | 115,400 | 0 | 96,000 | 10,100 | 19,400 |
| 2024-01-12 | 9,100 | 114,700 | 0 | 96,200 | 9,100 | 18,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250404 | 15:30 | 秀英 | 親会社等の決算に関するお知らせ |
| 20250206 | 15:30 | 秀英 | 配当予想の修正（増配）に関するお知らせ |
| 20250206 | 15:30 | 秀英 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241107 | 15:30 | 秀英 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 15:30 | 秀英 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240620 | 15:00 | 秀英 | 支配株主等に関する事項について |
| 20240509 | 15:00 | 秀英 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240507 | 15:30 | 秀英 | 業績予想の修正に関するお知らせ |
| 20240329 | 15:30 | 秀英 | 親会社等の決算に関するお知らせ |
| 20240327 | 15:30 | 秀英 | 特別損失の計上及び業績予想の修正に関するお知らせ |
| 20240314 | 18:00 | 秀英 | 人事異動に関するお知らせ |
| 20240208 | 15:30 | 秀英 | 2024年３月期 第３四半期決算短信〔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 |
|---|---|---|---|
| 4678 | 1 | 学習塾・個別指導塾・予備校の秀英予備校｜小中高一貫教育 | 2025-04-17 16:21:22 |
| 4678 | 2 | 新着情報｜学習塾・予備校の秀英予備校｜Web SHUEI | 2024-06-19 04:27:55 |
| 4678 | 2 | お問い合わせ・資料請求｜学習塾・予備校の秀英予備校｜プロ教師の圧倒的なハイクオリティ授業を!!｜Web SHUEI | 2024-06-19 04:27:54 |
| 4678 | 2 | FAQ｜学習塾・予備校の秀英予備校｜Web SHUEI | 2024-06-19 04:27:52 |
| 4678 | 2 | 株主情報｜学習塾・予備校の秀英予備校｜Web SHUEI | 2024-06-19 04:27:51 |
| 4678 | 2 | 株価情報｜学習塾・予備校の秀英予備校｜Web SHUEI | 2024-06-19 04:27:50 |
| 4678 | 2 | IRカレンダー｜学習塾・予備校の秀英予備校｜Web SHUEI | 2024-06-19 04:27:49 |
| 4678 | 2 | 財務情報｜学習塾・予備校の秀英予備校｜Web SHUEI | 2024-06-19 04:27:48 |
| 4678 | 2 | プレスリリース｜学習塾・予備校の秀英予備校｜Web SHUEI | 2024-06-19 04:27:47 |
| 4678 | 2 | コーポレートガバナンス｜学習塾・予備校の秀英予備校｜Web SHUEI | 2024-06-19 04:27:45 |