| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,910 | 1,910 | 1,857 | 1,857 | 13,300 | -31 | 98% | 97% | 124% | ▼▼ | 100% | 100% | 114% | 94% | 102% |
| 20250121 | 1,857 | 1,868 | 1,836 | 1,861 | 7,900 | 4 | 100% | 100% | 59% | ▲ | 100% | 102% | 114% | 95% | 102% |
| 20250122 | 1,865 | 1,880 | 1,854 | 1,872 | 10,600 | 11 | 101% | 100% | 134% | ▲▲ | 101% | 101% | 114% | 95% | 103% |
| 20250123 | 1,872 | 1,894 | 1,869 | 1,890 | 11,600 | 18 | 101% | 101% | 109% | ▲▲▲ | 98% | 103% | 112% | 96% | 103% |
| 20250124 | 1,898 | 1,907 | 1,857 | 1,857 | 8,300 | -33 | 98% | 98% | 72% | ▼ | 100% | 106% | 114% | 94% | 101% |
| 20250127 | 1,858 | 1,867 | 1,849 | 1,857 | 9,300 | 0 | 100% | 100% | 112% | -- | 102% | 108% | 114% | 94% | 101% |
| 20250128 | 1,857 | 1,897 | 1,857 | 1,897 | 10,200 | 40 | 102% | 102% | 110% | ▲ | 99% | 105% | 112% | 96% | 104% |
| 20250129 | 1,900 | 1,900 | 1,883 | 1,890 | 8,300 | -7 | 100% | 99% | 81% | ▼ | 103% | 109% | 110% | 96% | 103% |
| 20250130 | 1,895 | 1,959 | 1,895 | 1,959 | 14,500 | 69 | 104% | 103% | 175% | ▲ | 101% | 106% | 106% | 100% | 107% |
| 20250131 | 1,950 | 1,970 | 1,949 | 1,970 | 19,800 | 11 | 101% | 101% | 137% | ▲▲ | 102% | 104% | 105% | 100% | 108% |
| 20250203 | 1,968 | 2,030 | 1,948 | 2,003 | 43,100 | 33 | 102% | 102% | 218% | ▲▲▲ | 98% | 101% | 103% | 100% | 109% |
| 20250204 | 2,025 | 2,073 | 1,975 | 1,978 | 30,800 | -25 | 99% | 98% | 71% | ▼ | 105% | 106% | 105% | 99% | 108% |
| 20250205 | 1,978 | 2,080 | 1,959 | 2,071 | 26,100 | 93 | 105% | 105% | 85% | ▲ | 98% | 102% | 100% | 100% | 113% |
| 20250206 | 2,075 | 2,085 | 2,030 | 2,031 | 15,200 | -40 | 98% | 98% | 58% | ▼ | 101% | 105% | 102% | 98% | 111% |
| 20250207 | 2,031 | 2,076 | 2,031 | 2,045 | 15,600 | 14 | 101% | 101% | 103% | ▲ | 100% | 102% | 101% | 99% | 112% |
| 20250210 | 2,046 | 2,071 | 2,029 | 2,037 | 14,500 | -8 | 100% | 100% | 93% | ▼ | 102% | 98% | 101% | 98% | 111% |
| 20250212 | 2,057 | 2,110 | 2,057 | 2,089 | 24,600 | 52 | 103% | 102% | 170% | ▲ | 102% | 96% | 99% | 100% | 112% |
| 20250213 | 2,091 | 2,125 | 2,076 | 2,125 | 15,300 | 36 | 102% | 102% | 62% | ▲▲ | 98% | 94% | 98% | 100% | 114% |
| 20250214 | 2,124 | 2,145 | 2,075 | 2,084 | 23,500 | -41 | 98% | 98% | 154% | ▼ | 97% | 97% | 100% | 98% | 112% |
| 20250217 | 2,084 | 2,111 | 2,023 | 2,023 | 25,100 | -61 | 97% | 97% | 107% | ▼▼ | 100% | 100% | 105% | 95% | 109% |
| 20250218 | 2,023 | 2,036 | 1,991 | 2,014 | 14,000 | -9 | 100% | 100% | 56% | ▼▼▼ | 100% | 101% | 108% | 95% | 108% |
| 20250219 | 2,009 | 2,010 | 1,979 | 2,000 | 15,500 | -14 | 99% | 100% | 111% | ▼▼▼▼ | 100% | 102% | 108% | 94% | 108% |
| 20250220 | 1,999 | 2,038 | 1,981 | 2,000 | 20,500 | 0 | 100% | 100% | 132% | -- | 100% | 102% | 108% | 94% | 108% |
| 20250225 | 2,013 | 2,050 | 2,007 | 2,014 | 31,500 | 14 | 101% | 100% | 154% | ▲ | 99% | 103% | 107% | 95% | 108% |
| 20250226 | 2,017 | 2,042 | 1,982 | 1,996 | 25,200 | -18 | 99% | 99% | 80% | ▼ | 102% | 104% | 109% | 94% | 107% |
| 20250227 | 1,996 | 2,039 | 1,996 | 2,034 | 49,500 | 38 | 102% | 102% | 196% | ▲ | 99% | 102% | 107% | 96% | 108% |
| 20250228 | 2,035 | 2,081 | 2,010 | 2,010 | 46,300 | -24 | 99% | 99% | 94% | ▼ | 101% | 101% | 106% | 95% | 106% |
| 20250303 | 2,050 | 2,062 | 2,024 | 2,062 | 46,900 | 52 | 103% | 101% | 101% | ▲ | 100% | 98% | 105% | 97% | 105% |
| 20250304 | 2,068 | 2,097 | 2,052 | 2,072 | 37,000 | 10 | 100% | 100% | 79% | ▲▲ | 100% | 99% | 104% | 98% | 105% |
| 20250305 | 2,080 | 2,100 | 2,067 | 2,076 | 28,800 | 4 | 100% | 100% | 78% | ▲▲▲ | 100% | 99% | 105% | 98% | 105% |
| 20250306 | 2,070 | 2,087 | 2,060 | 2,065 | 36,000 | -11 | 99% | 100% | 125% | ▼ | 98% | 100% | 103% | 97% | 104% |
| 20250307 | 2,057 | 2,070 | 2,019 | 2,022 | 58,900 | -43 | 98% | 98% | 164% | ▼▼ | 99% | 99% | 104% | 95% | 101% |
| 20250310 | 2,035 | 2,057 | 2,010 | 2,020 | 66,400 | -2 | 100% | 99% | 113% | ▼▼▼ | 103% | 102% | 106% | 95% | 101% |
| 20250311 | 1,990 | 2,070 | 1,982 | 2,055 | 94,700 | 35 | 102% | 103% | 143% | ▲ | 100% | 102% | 103% | 97% | 103% |
| 20250312 | 2,052 | 2,078 | 2,010 | 2,051 | 48,500 | -4 | 100% | 100% | 51% | ▼ | 98% | 103% | 103% | 97% | 103% |
| 20250313 | 2,054 | 2,062 | 2,010 | 2,012 | 47,800 | -39 | 98% | 98% | 99% | ▼▼ | 99% | 106% | 104% | 95% | 101% |
| 20250314 | 2,040 | 2,040 | 2,013 | 2,020 | 58,100 | 8 | 100% | 99% | 122% | ▲ | 101% | 108% | 106% | 95% | 101% |
| 20250317 | 2,005 | 2,046 | 2,005 | 2,026 | 100,100 | 6 | 100% | 101% | 172% | ▲▲ | 102% | 103% | 104% | 97% | 102% |
| 20250318 | 2,051 | 2,108 | 2,051 | 2,094 | 58,000 | 68 | 103% | 102% | 58% | ▲▲▲ | 101% | 101% | 102% | 100% | 105% |
| 20250319 | 2,088 | 2,126 | 2,087 | 2,118 | 63,000 | 24 | 101% | 101% | 109% | ▲▲▲▲ | 103% | 100% | 103% | 100% | 106% |
| 20250321 | 2,113 | 2,168 | 2,113 | 2,168 | 77,400 | 50 | 102% | 103% | 123% | ▲▲▲▲▲ | 97% | 98% | 100% | 100% | 109% |
| 20250324 | 2,168 | 2,168 | 2,106 | 2,106 | 49,200 | -62 | 97% | 97% | 64% | ▼ | 100% | 100% | 103% | 97% | 106% |
| 20250325 | 2,108 | 2,126 | 2,090 | 2,111 | 30,000 | 5 | 100% | 100% | 61% | ▲ | 100% | 98% | 103% | 97% | 106% |
| 20250326 | 2,107 | 2,110 | 2,081 | 2,099 | 47,700 | -12 | 99% | 100% | 159% | ▼ | 101% | 98% | 104% | 97% | 105% |
| 20250327 | 2,088 | 2,114 | 2,072 | 2,114 | 135,000 | 15 | 101% | 101% | 283% | ▲ | 103% | 99% | 106% | 98% | 105% |
| 20250328 | 2,058 | 2,135 | 2,050 | 2,113 | 122,600 | -1 | 100% | 103% | 91% | ▼ | 99% | 98% | 105% | 97% | 105% |
| 20250331 | 2,073 | 2,102 | 2,040 | 2,056 | 24,400 | -57 | 97% | 99% | 20% | ▼▼ | 100% | 97% | 105% | 95% | 102% |
| 20250401 | 2,061 | 2,076 | 2,042 | 2,052 | 13,100 | -4 | 100% | 100% | 54% | ▼▼▼ | 99% | 98% | 106% | 95% | 102% |
| 20250402 | 2,043 | 2,043 | 2,006 | 2,013 | 13,400 | -39 | 98% | 99% | 102% | ▼▼▼▼ | 103% | 107% | 109% | 93% | 100% |
| 20250403 | 1,986 | 2,048 | 1,960 | 2,037 | 32,700 | 24 | 101% | 103% | 244% | ▲ | 99% | 106% | 0% | 94% | 101% |
| 20250404 | 1,996 | 2,004 | 1,943 | 1,974 | 35,600 | -63 | 97% | 99% | 109% | ▼ | 104% | 110% | 0% | 91% | 100% |
| 20250408 | 1,932 | 2,012 | 1,932 | 2,002 | 20,300 | 28 | 101% | 104% | 57% | ▲ | 101% | 108% | 0% | 92% | 101% |
| 20250409 | 1,970 | 2,005 | 1,956 | 1,981 | 18,100 | -21 | 99% | 101% | 89% | ▼ | 102% | 102% | 0% | 91% | 100% |
| 20250410 | 2,071 | 2,121 | 2,042 | 2,119 | 28,700 | 138 | 107% | 102% | 159% | ▲ | 100% | 102% | 0% | 98% | 107% |
| 20250411 | 2,100 | 2,123 | 2,055 | 2,108 | 11,900 | -11 | 99% | 100% | 41% | ▼ | 101% | 103% | 0% | 97% | 107% |
| 20250414 | 2,108 | 2,126 | 2,106 | 2,126 | 9,600 | 18 | 101% | 101% | 81% | ▲ | 98% | 101% | 0% | 98% | 108% |
| 20250415 | 2,145 | 2,145 | 2,108 | 2,111 | 12,200 | -15 | 99% | 98% | 127% | ▼ | 100% | 0% | 0% | 97% | 107% |
| 20250416 | 2,107 | 2,120 | 2,100 | 2,115 | 9,400 | 4 | 100% | 100% | 77% | ▲ | 101% | 0% | 0% | 98% | 107% |
| 20250417 | 2,111 | 2,135 | 2,106 | 2,134 | 5,800 | 19 | 101% | 101% | 62% | ▲▲ | 102% | 0% | 0% | 98% | 108% |
| 20250418 | 2,134 | 2,172 | 2,105 | 2,172 | 15,000 | 38 | 102% | 102% | 259% | ▲▲▲ | % | % | % | 100% | 110% |
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 | 12,700 | 11,800 | 5,600 | 3,600 | 7,100 | 8,200 |
| 2025-04-04 | 13,100 | 11,900 | 6,000 | 2,500 | 7,100 | 9,400 |
| 2025-03-28 | 22,900 | 10,400 | 13,600 | 2,700 | 9,300 | 7,700 |
| 2025-03-21 | 538,300 | 19,400 | 523,900 | 4,800 | 14,400 | 14,600 |
| 2025-03-14 | 337,900 | 17,800 | 330,900 | 3,800 | 7,000 | 14,000 |
| 2025-03-07 | 213,500 | 16,100 | 208,600 | 3,700 | 4,900 | 12,400 |
| 2025-02-28 | 120,500 | 16,200 | 116,000 | 5,300 | 4,500 | 10,900 |
| 2025-02-21 | 43,500 | 15,900 | 39,800 | 2,400 | 3,700 | 13,500 |
| 2025-02-14 | 36,200 | 11,000 | 26,700 | 2,200 | 9,500 | 8,800 |
| 2025-02-07 | 27,900 | 9,200 | 21,200 | 1,800 | 6,700 | 7,400 |
| 2025-01-31 | 22,500 | 6,900 | 18,000 | 2,100 | 4,500 | 4,800 |
| 2025-01-24 | 16,500 | 6,500 | 13,500 | 1,700 | 3,000 | 4,800 |
| 2025-01-17 | 15,500 | 6,300 | 10,800 | 1,600 | 4,700 | 4,700 |
| 2025-01-10 | 12,600 | 7,000 | 8,700 | 1,500 | 3,900 | 5,500 |
| 2024-12-27 | 12,300 | 6,300 | 5,900 | 1,200 | 6,400 | 5,100 |
| 2024-12-20 | 10,400 | 7,500 | 5,900 | 1,500 | 4,500 | 6,000 |
| 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 |
|---|---|---|---|
| 20250317 | 15:30 | 早稲アカ | 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20250205 | 11:30 | 早稲アカ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20250131 | 15:30 | 早稲アカ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241225 | 15:30 | 早稲アカ | 従業員持株会に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 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 | 2025-04-19 13:22:51 |
| 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 | ゴールデンウィーク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 | 2025-04-14 20:29:23 |
| 4718 | 3 | 国立科学博物館 特別展「古代DNA ―日本人のきた道―」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 | 2025-02-25 16:29:42 |
| 4718 | 3 | 早稲アカブランドムービー「You're the HERO.」篇 | お知らせ | 進学塾・学習塾なら早稲田アカデミー | 2025-02-04 20:29:03 |
| 4718 | 3 | 早稲アカブランドムービー「You're the HERO.」篇 | お知らせ | 進学塾・学習塾なら早稲田アカデミー | 2025-02-04 20:29:02 |
| 4718 | 3 | 早稲田アカデミーは2025年、創立50周年を迎えます。 | お知らせ | 進学塾・学習塾なら早稲田アカデミー | 2025-01-11 05:29:11 |