| 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 | 1,587 | 1,587 | 1,558 | 1,560 | 106,600 | -27 | 98% | 98% | 236% | ▼ | 101% | 102% | 107% | 97% | 101% |
| 20240925 | 1,562 | 1,608 | 1,562 | 1,585 | 123,000 | 25 | 102% | 101% | 115% | ▲ | 102% | 100% | 103% | 99% | 103% |
| 20240926 | 1,598 | 1,637 | 1,592 | 1,622 | 399,100 | 37 | 102% | 102% | 324% | ▲▲ | 100% | 100% | 103% | 100% | 105% |
| 20240927 | 1,612 | 1,612 | 1,582 | 1,604 | 249,800 | -18 | 99% | 100% | 63% | ▼ | 101% | 103% | 105% | 99% | 104% |
| 20240930 | 1,580 | 1,600 | 1,562 | 1,588 | 33,200 | -16 | 99% | 101% | 13% | ▼▼ | 100% | 105% | 104% | 98% | 103% |
| 20241001 | 1,593 | 1,599 | 1,585 | 1,593 | 15,700 | 5 | 100% | 100% | 47% | ▲ | 100% | 106% | 105% | 98% | 103% |
| 20241002 | 1,588 | 1,602 | 1,580 | 1,593 | 18,300 | 0 | 100% | 100% | 117% | -- | 101% | 104% | 105% | 98% | 103% |
| 20241003 | 1,600 | 1,619 | 1,592 | 1,619 | 17,300 | 26 | 102% | 101% | 95% | ▲ | 101% | 103% | 106% | 100% | 105% |
| 20241004 | 1,620 | 1,634 | 1,619 | 1,634 | 17,700 | 15 | 101% | 101% | 102% | ▲▲ | 102% | 100% | 105% | 100% | 106% |
| 20241007 | 1,648 | 1,678 | 1,645 | 1,676 | 25,300 | 42 | 103% | 102% | 143% | ▲▲▲ | 100% | 99% | 105% | 100% | 109% |
| 20241008 | 1,662 | 1,679 | 1,655 | 1,662 | 12,400 | -14 | 99% | 100% | 49% | ▼ | 100% | 99% | 107% | 99% | 108% |
| 20241009 | 1,678 | 1,678 | 1,656 | 1,670 | 10,600 | 8 | 100% | 100% | 85% | ▲ | 99% | 98% | 107% | 100% | 108% |
| 20241010 | 1,670 | 1,670 | 1,647 | 1,648 | 5,900 | -22 | 99% | 99% | 56% | ▼ | 100% | 98% | 109% | 98% | 107% |
| 20241011 | 1,648 | 1,662 | 1,647 | 1,652 | 8,500 | 4 | 100% | 100% | 144% | ▲ | 99% | 97% | 108% | 99% | 106% |
| 20241015 | 1,664 | 1,687 | 1,628 | 1,653 | 75,700 | 1 | 100% | 99% | 891% | ▲▲ | 99% | 98% | 113% | 99% | 106% |
| 20241016 | 1,647 | 1,670 | 1,629 | 1,629 | 10,200 | -24 | 99% | 99% | 13% | ▼ | 100% | 98% | 115% | 97% | 104% |
| 20241017 | 1,627 | 1,627 | 1,610 | 1,619 | 9,800 | -10 | 99% | 100% | 96% | ▼▼ | 98% | 98% | 114% | 97% | 104% |
| 20241018 | 1,634 | 1,634 | 1,607 | 1,607 | 8,400 | -12 | 99% | 98% | 86% | ▼▼▼ | 100% | 99% | 116% | 96% | 103% |
| 20241021 | 1,607 | 1,614 | 1,591 | 1,611 | 10,300 | 4 | 100% | 100% | 123% | ▲ | 99% | 102% | 116% | 96% | 103% |
| 20241022 | 1,605 | 1,607 | 1,591 | 1,594 | 9,400 | -17 | 99% | 99% | 91% | ▼ | 101% | 105% | 117% | 95% | 102% |
| 20241023 | 1,591 | 1,615 | 1,590 | 1,600 | 5,500 | 6 | 100% | 101% | 59% | ▲ | 100% | 104% | 117% | 95% | 101% |
| 20241024 | 1,595 | 1,605 | 1,586 | 1,596 | 9,700 | -4 | 100% | 100% | 176% | ▼ | 99% | 105% | 117% | 95% | 101% |
| 20241025 | 1,596 | 1,602 | 1,577 | 1,588 | 8,200 | -8 | 99% | 99% | 85% | ▼▼ | 103% | 108% | 117% | 95% | 100% |
| 20241028 | 1,592 | 1,641 | 1,592 | 1,641 | 15,100 | 53 | 103% | 103% | 184% | ▲ | 102% | 105% | 114% | 98% | 103% |
| 20241029 | 1,638 | 1,669 | 1,636 | 1,663 | 10,100 | 22 | 101% | 102% | 67% | ▲▲ | 100% | 105% | 112% | 99% | 105% |
| 20241030 | 1,665 | 1,700 | 1,655 | 1,662 | 43,700 | -1 | 100% | 100% | 433% | ▼ | 100% | 107% | 111% | 99% | 105% |
| 20241031 | 1,674 | 1,694 | 1,630 | 1,679 | 13,200 | 17 | 101% | 100% | 30% | ▲ | 101% | 105% | 110% | 100% | 106% |
| 20241101 | 1,698 | 1,759 | 1,690 | 1,723 | 34,300 | 44 | 103% | 101% | 260% | ▲▲ | 98% | 103% | 107% | 100% | 109% |
| 20241105 | 1,739 | 1,742 | 1,691 | 1,696 | 14,200 | -27 | 98% | 98% | 41% | ▼ | 103% | 105% | 110% | 98% | 107% |
| 20241106 | 1,700 | 1,749 | 1,700 | 1,749 | 17,600 | 53 | 103% | 103% | 124% | ▲ | 102% | 107% | 107% | 100% | 110% |
| 20241107 | 1,749 | 1,791 | 1,732 | 1,791 | 32,700 | 42 | 102% | 102% | 186% | ▲▲ | 98% | 104% | 104% | 100% | 113% |
| 20241108 | 1,799 | 1,799 | 1,766 | 1,772 | 11,100 | -19 | 99% | 98% | 34% | ▼ | 102% | 104% | 106% | 99% | 112% |
| 20241111 | 1,755 | 1,789 | 1,743 | 1,788 | 9,500 | 16 | 101% | 102% | 86% | ▲ | 100% | 102% | 105% | 100% | 113% |
| 20241112 | 1,785 | 1,789 | 1,775 | 1,784 | 12,800 | -4 | 100% | 100% | 135% | ▼ | 105% | 103% | 104% | 100% | 112% |
| 20241113 | 1,768 | 1,867 | 1,768 | 1,865 | 45,200 | 81 | 105% | 105% | 353% | ▲ | 96% | 98% | 98% | 100% | 117% |
| 20241114 | 1,865 | 1,865 | 1,787 | 1,787 | 16,600 | -78 | 96% | 96% | 37% | ▼ | 101% | 102% | 102% | 96% | 113% |
| 20241115 | 1,791 | 1,827 | 1,781 | 1,817 | 20,800 | 30 | 102% | 101% | 125% | ▲ | 99% | 102% | 101% | 97% | 114% |
| 20241118 | 1,817 | 1,817 | 1,769 | 1,791 | 18,300 | -26 | 99% | 99% | 88% | ▼ | 102% | 104% | 102% | 96% | 113% |
| 20241119 | 1,791 | 1,829 | 1,791 | 1,827 | 10,100 | 36 | 102% | 102% | 55% | ▲ | 101% | 103% | 101% | 98% | 115% |
| 20241120 | 1,807 | 1,829 | 1,803 | 1,829 | 7,500 | 2 | 100% | 101% | 74% | ▲▲ | 100% | 102% | 100% | 98% | 115% |
| 20241121 | 1,829 | 1,839 | 1,827 | 1,833 | 5,300 | 4 | 100% | 100% | 71% | ▲▲▲ | 102% | 101% | 100% | 98% | 115% |
| 20241122 | 1,830 | 1,858 | 1,830 | 1,858 | 14,500 | 25 | 101% | 102% | 274% | ▲▲▲▲ | 100% | 98% | 100% | 100% | 117% |
| 20241125 | 1,859 | 1,879 | 1,859 | 1,865 | 18,100 | 7 | 100% | 100% | 125% | ▲▲▲▲▲ | 100% | 98% | 100% | 100% | 114% |
| 20241126 | 1,865 | 1,877 | 1,862 | 1,866 | 8,300 | 1 | 100% | 100% | 46% | ▲▲▲▲▲▲ | 99% | 98% | 99% | 100% | 112% |
| 20241127 | 1,866 | 1,866 | 1,836 | 1,846 | 8,200 | -20 | 99% | 99% | 99% | ▼ | 98% | 100% | 101% | 99% | 111% |
| 20241128 | 1,836 | 1,845 | 1,804 | 1,808 | 8,200 | -38 | 98% | 98% | 100% | ▼▼ | 100% | 99% | 103% | 97% | 108% |
| 20241129 | 1,810 | 1,829 | 1,802 | 1,814 | 7,700 | 6 | 100% | 100% | 94% | ▲ | 101% | 97% | 102% | 97% | 107% |
| 20241202 | 1,814 | 1,849 | 1,807 | 1,835 | 9,900 | 21 | 101% | 101% | 129% | ▲▲ | 99% | 97% | 101% | 98% | 108% |
| 20241203 | 1,839 | 1,848 | 1,820 | 1,827 | 15,500 | -8 | 100% | 99% | 157% | ▼ | 98% | 98% | 102% | 98% | 104% |
| 20241204 | 1,827 | 1,828 | 1,795 | 1,795 | 12,400 | -32 | 98% | 98% | 80% | ▼▼ | 98% | 99% | 103% | 96% | 101% |
| 20241205 | 1,795 | 1,808 | 1,750 | 1,765 | 19,200 | -30 | 98% | 98% | 155% | ▼▼▼ | 100% | 102% | 106% | 95% | 100% |
| 20241206 | 1,757 | 1,771 | 1,750 | 1,760 | 12,800 | -5 | 100% | 100% | 67% | ▼▼▼▼ | 102% | 103% | 0% | 94% | 100% |
| 20241209 | 1,760 | 1,805 | 1,760 | 1,788 | 13,500 | 28 | 102% | 102% | 105% | ▲ | 99% | 101% | 0% | 96% | 102% |
| 20241210 | 1,790 | 1,808 | 1,770 | 1,770 | 12,400 | -18 | 99% | 99% | 92% | ▼ | 100% | 103% | 0% | 95% | 101% |
| 20241211 | 1,776 | 1,799 | 1,776 | 1,782 | 9,400 | 12 | 101% | 100% | 76% | ▲ | 100% | 102% | 0% | 95% | 101% |
| 20241212 | 1,794 | 1,801 | 1,785 | 1,794 | 11,500 | 12 | 101% | 100% | 122% | ▲▲ | 101% | 102% | 0% | 96% | 102% |
| 20241213 | 1,791 | 1,819 | 1,791 | 1,810 | 21,900 | 16 | 101% | 101% | 190% | ▲▲▲ | 99% | 101% | 0% | 97% | 103% |
| 20241216 | 1,829 | 1,829 | 1,804 | 1,816 | 8,400 | 6 | 100% | 99% | 38% | ▲▲▲▲ | 100% | 102% | 0% | 97% | 103% |
| 20241217 | 1,824 | 1,830 | 1,814 | 1,830 | 6,200 | 14 | 101% | 100% | 74% | ▲▲▲▲▲ | 100% | 0% | 0% | 98% | 104% |
| 20241218 | 1,831 | 1,831 | 1,803 | 1,824 | 6,100 | -6 | 100% | 100% | 98% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20241219 | 1,809 | 1,827 | 1,809 | 1,816 | 7,400 | -8 | 100% | 100% | 121% | ▼▼ | 101% | 0% | 0% | 97% | 103% |
| 20241220 | 1,830 | 1,858 | 1,827 | 1,856 | 21,000 | 40 | 102% | 101% | 284% | ▲ | % | % | % | 99% | 105% |
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 | 11,000 | 6,600 | 5,600 | 1,600 | 5,400 | 5,000 |
| 2024-12-06 | 10,100 | 6,700 | 5,600 | 1,800 | 4,500 | 4,900 |
| 2024-11-29 | 9,900 | 10,000 | 5,500 | 2,300 | 4,400 | 7,700 |
| 2024-11-22 | 10,400 | 9,300 | 5,500 | 1,300 | 4,900 | 8,000 |
| 2024-11-15 | 9,600 | 10,100 | 5,500 | 2,000 | 4,100 | 8,100 |
| 2024-11-08 | 11,000 | 9,900 | 5,800 | 1,900 | 5,200 | 8,000 |
| 2024-11-01 | 10,900 | 8,300 | 5,900 | 1,700 | 5,000 | 6,600 |
| 2024-10-25 | 9,000 | 8,100 | 5,800 | 2,100 | 3,200 | 6,000 |
| 2024-10-18 | 9,000 | 8,000 | 5,700 | 1,900 | 3,300 | 6,100 |
| 2024-10-11 | 10,600 | 8,800 | 5,800 | 2,800 | 4,800 | 6,000 |
| 2024-10-04 | 9,700 | 8,100 | 6,300 | 2,600 | 3,400 | 5,500 |
| 2024-09-27 | 35,500 | 9,200 | 19,800 | 3,000 | 15,700 | 6,200 |
| 2024-09-20 | 534,000 | 23,400 | 506,000 | 4,600 | 28,000 | 18,800 |
| 2024-09-13 | 484,000 | 18,200 | 476,000 | 4,100 | 8,000 | 14,100 |
| 2024-09-06 | 455,100 | 17,500 | 451,000 | 4,100 | 4,100 | 13,400 |
| 2024-08-30 | 455,200 | 18,900 | 451,000 | 5,200 | 4,200 | 13,700 |
| 2024-08-23 | 453,100 | 33,000 | 451,000 | 6,200 | 2,100 | 26,800 |
| 2024-08-16 | 453,200 | 30,200 | 451,000 | 5,800 | 2,200 | 24,400 |
| 2024-08-09 | 439,200 | 30,500 | 436,800 | 5,200 | 2,400 | 25,300 |
| 2024-08-02 | 373,800 | 30,100 | 369,000 | 4,000 | 4,800 | 26,100 |
| 2024-07-26 | 289,600 | 23,700 | 286,400 | 4,000 | 3,200 | 19,700 |
| 2024-07-19 | 233,300 | 20,600 | 231,200 | 2,700 | 2,100 | 17,900 |
| 2024-07-12 | 195,700 | 20,700 | 193,100 | 4,800 | 2,600 | 15,900 |
| 2024-07-05 | 148,300 | 22,500 | 146,100 | 4,900 | 2,200 | 17,600 |
| 2024-06-28 | 77,700 | 22,200 | 75,700 | 5,200 | 2,000 | 17,000 |
| 2024-06-21 | 47,600 | 22,400 | 45,600 | 5,300 | 2,000 | 17,100 |
| 2024-06-14 | 39,400 | 20,700 | 37,300 | 5,000 | 2,100 | 15,700 |
| 2024-06-07 | 32,900 | 23,800 | 30,900 | 6,600 | 2,000 | 17,200 |
| 2024-05-31 | 26,400 | 24,600 | 24,100 | 7,900 | 2,300 | 16,700 |
| 2024-05-24 | 20,300 | 24,500 | 18,000 | 7,700 | 2,300 | 16,800 |
| 2024-05-17 | 18,100 | 24,100 | 16,000 | 6,100 | 2,100 | 18,000 |
| 2024-05-10 | 15,600 | 25,700 | 12,200 | 6,400 | 3,400 | 19,300 |
| 2024-05-02 | 10,600 | 23,000 | 7,000 | 6,300 | 3,600 | 16,700 |
| 2024-04-26 | 10,300 | 27,300 | 7,000 | 5,900 | 3,300 | 21,400 |
| 2024-04-19 | 10,200 | 25,900 | 7,000 | 5,500 | 3,200 | 20,400 |
| 2024-04-12 | 12,500 | 28,500 | 6,900 | 7,100 | 5,600 | 21,400 |
| 2024-04-05 | 13,200 | 26,500 | 7,000 | 6,300 | 6,200 | 20,200 |
| 2024-03-29 | 16,800 | 25,400 | 10,500 | 5,400 | 6,300 | 20,000 |
| 2024-03-22 | 476,300 | 29,800 | 461,300 | 4,100 | 15,000 | 25,700 |
| 2024-03-15 | 422,600 | 28,800 | 411,300 | 4,600 | 11,300 | 24,200 |
| 2024-03-08 | 365,400 | 33,100 | 357,400 | 7,000 | 8,000 | 26,100 |
| 2024-03-01 | 195,300 | 34,300 | 187,900 | 7,000 | 7,400 | 27,300 |
| 2024-02-22 | 55,000 | 30,400 | 48,300 | 4,700 | 6,700 | 25,700 |
| 2024-02-16 | 46,300 | 25,400 | 38,200 | 3,900 | 8,100 | 21,500 |
| 2024-02-09 | 42,100 | 26,700 | 32,700 | 2,500 | 9,400 | 24,200 |
| 2024-02-02 | 37,800 | 31,000 | 25,900 | 4,800 | 11,900 | 26,200 |
| 2024-01-26 | 35,700 | 25,700 | 22,800 | 1,900 | 12,900 | 23,800 |
| 2024-01-19 | 32,300 | 21,600 | 20,100 | 1,500 | 12,200 | 20,100 |
| 2024-01-12 | 30,300 | 24,000 | 16,500 | 2,600 | 13,800 | 21,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:00 | 早稲アカ | 配当予想の修正（創業50周年記念配当）に関するお知らせ |
| 20241031 | 15:00 | 早稲アカ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241025 | 16:00 | 早稲アカ | 2025年３月期第２四半期（中間期）連結業績予想の修正に関するお知らせ |
| 20241008 | 14:00 | 早稲アカ | 主要株主の異動に関するお知らせ |
| 20240827 | 10:00 | 早稲アカ | 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に関するお知らせ |
| 20240826 | 16:00 | 早稲アカ | 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に関するお知らせ |
| 20240805 | 11:30 | 早稲アカ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20240731 | 15:00 | 早稲アカ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240528 | 10:00 | 早稲アカ | 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に関するお知らせ |
| 20240527 | 16:00 | 早稲アカ | 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に関するお知らせ |
| 20240515 | 11:30 | 早稲アカ | 剰余金の配当に関するお知らせ |
| 20240515 | 11:30 | 早稲アカ | 定款一部変更に関するお知らせ |
| 20240515 | 11:30 | 早稲アカ | 役員の異動に関するお知らせ |
| 20240515 | 11:30 | 早稲アカ | 当社株式の大量買付行為への対応策（買収への対応方針）の継続に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4718 | 1 | 進学塾・学習塾なら早稲田アカデミー | 2024-12-21 20:23:11 |
| 4718 | 2 | 会社案内・IR情報 | 早稲田アカデミー | 2024-06-18 07:19:10 |
| 4718 | 2 | 会社案内・IR情報 | 早稲田アカデミー | 2024-06-18 07:19:02 |
| 4718 | 2 | 会社案内・IR情報 | 早稲田アカデミー | 2024-06-15 12:47:30 |
| 4718 | 2 | 会社案内・IR情報 | 早稲田アカデミー | 2024-06-15 12:47:24 |
| 4718 | 3 | 年末年始休業期間のお知らせ | お知らせ | 進学塾・学習塾なら早稲田アカデミー | 2024-12-09 21:29:28 |
| 4718 | 3 | 国立科学博物館 特別展「鳥」へ協賛します | お知らせ | 進学塾・学習塾なら早稲田アカデミー | 2024-10-21 22:29:00 |
| 4718 | 3 | 「英検プラチナパートナー塾」に認定されました | お知らせ | 進学塾・学習塾なら早稲田アカデミー | 2024-09-24 17:29:27 |
| 4718 | 3 | 夏期休業期間のお知らせ | お知らせ | 進学塾・学習塾なら早稲田アカデミー | 2024-07-22 22:28:07 |
| 4718 | 3 | 高輪台校 移転リニューアル | お知らせ | 進学塾・学習塾なら早稲田アカデミー | 2024-07-12 19:28:47 |