| 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 | 241 | 242 | 239 | 241 | 2,900 | 1 | 100% | 100% | 104% | ▲ | 100% | 102% | 103% | 95% | 105% |
| 20250121 | 240 | 240 | 238 | 240 | 2,100 | -1 | 100% | 100% | 72% | ▼ | 101% | 103% | 103% | 95% | 104% |
| 20250122 | 239 | 243 | 239 | 241 | 2,100 | 1 | 100% | 101% | 100% | ▲ | 100% | 102% | 102% | 95% | 105% |
| 20250123 | 241 | 243 | 241 | 241 | 2,100 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 101% | 95% | 105% |
| 20250124 | 243 | 244 | 240 | 244 | 6,100 | 3 | 101% | 100% | 290% | ▲ | 100% | 101% | 101% | 96% | 106% |
| 20250127 | 244 | 245 | 242 | 245 | 2,600 | 1 | 100% | 100% | 43% | ▲▲ | 100% | 101% | 100% | 97% | 107% |
| 20250128 | 245 | 245 | 242 | 245 | 1,800 | 0 | 100% | 100% | 69% | -- | 100% | 101% | 100% | 97% | 107% |
| 20250129 | 245 | 246 | 244 | 246 | 1,400 | 1 | 100% | 100% | 78% | ▲ | 100% | 100% | 99% | 97% | 107% |
| 20250130 | 246 | 246 | 244 | 246 | 2,300 | 0 | 100% | 100% | 164% | -- | 100% | 100% | 98% | 97% | 104% |
| 20250131 | 246 | 246 | 244 | 246 | 1,600 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 96% | 97% | 103% |
| 20250203 | 246 | 247 | 245 | 247 | 1,700 | 1 | 100% | 100% | 106% | ▲ | 100% | 100% | 95% | 98% | 103% |
| 20250204 | 247 | 247 | 245 | 247 | 1,700 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 94% | 98% | 103% |
| 20250205 | 247 | 247 | 245 | 246 | 1,900 | -1 | 100% | 100% | 112% | ▼ | 100% | 99% | 94% | 98% | 103% |
| 20250206 | 247 | 247 | 245 | 246 | 1,200 | 0 | 100% | 100% | 63% | -- | 100% | 99% | 98% | 98% | 103% |
| 20250207 | 246 | 247 | 246 | 246 | 2,400 | 0 | 100% | 100% | 200% | -- | 100% | 98% | 98% | 99% | 103% |
| 20250210 | 247 | 248 | 246 | 246 | 2,300 | 0 | 100% | 100% | 96% | -- | 99% | 98% | 98% | 99% | 103% |
| 20250212 | 246 | 247 | 244 | 244 | 8,300 | -2 | 99% | 99% | 361% | ▼ | 99% | 96% | 98% | 99% | 102% |
| 20250213 | 246 | 246 | 244 | 244 | 1,800 | 0 | 100% | 99% | 22% | -- | 100% | 96% | 99% | 99% | 102% |
| 20250214 | 244 | 245 | 243 | 243 | 3,100 | -1 | 100% | 100% | 172% | ▼ | 98% | 95% | 98% | 98% | 101% |
| 20250217 | 245 | 245 | 238 | 240 | 12,400 | -3 | 99% | 98% | 400% | ▼▼ | 98% | 95% | 100% | 97% | 100% |
| 20250218 | 240 | 240 | 222 | 235 | 16,300 | -5 | 98% | 98% | 131% | ▼▼▼ | 100% | 97% | 103% | 95% | 100% |
| 20250219 | 235 | 237 | 234 | 235 | 5,500 | 0 | 100% | 100% | 34% | -- | 99% | 97% | 103% | 95% | 100% |
| 20250220 | 235 | 236 | 232 | 233 | 3,600 | -2 | 99% | 99% | 65% | ▼ | 101% | 102% | 108% | 94% | 100% |
| 20250225 | 224 | 227 | 222 | 226 | 17,000 | -7 | 97% | 101% | 472% | ▼▼ | 100% | 100% | 106% | 91% | 100% |
| 20250226 | 228 | 229 | 226 | 228 | 9,600 | 2 | 101% | 100% | 56% | ▲ | 100% | 101% | 107% | 92% | 101% |
| 20250227 | 227 | 229 | 226 | 227 | 3,200 | -1 | 100% | 100% | 33% | ▼ | 99% | 100% | 106% | 92% | 100% |
| 20250228 | 229 | 230 | 226 | 227 | 3,400 | 0 | 100% | 99% | 106% | -- | 100% | 102% | 107% | 92% | 100% |
| 20250303 | 227 | 229 | 227 | 228 | 4,800 | 1 | 100% | 100% | 141% | ▲ | 100% | 105% | 106% | 92% | 101% |
| 20250304 | 229 | 230 | 228 | 229 | 3,500 | 1 | 100% | 100% | 73% | ▲▲ | 100% | 105% | 105% | 93% | 101% |
| 20250305 | 230 | 234 | 230 | 230 | 4,100 | 1 | 100% | 100% | 117% | ▲▲▲ | 100% | 104% | 105% | 93% | 102% |
| 20250306 | 230 | 234 | 229 | 230 | 4,800 | 0 | 100% | 100% | 117% | -- | 101% | 104% | 105% | 93% | 102% |
| 20250307 | 230 | 234 | 230 | 232 | 1,800 | 2 | 101% | 101% | 38% | ▲ | 102% | 102% | 103% | 94% | 103% |
| 20250310 | 236 | 241 | 233 | 241 | 6,600 | 9 | 104% | 102% | 367% | ▲▲ | 100% | 100% | 100% | 98% | 107% |
| 20250311 | 240 | 242 | 236 | 240 | 3,300 | -1 | 100% | 100% | 50% | ▼ | 100% | 100% | 98% | 98% | 106% |
| 20250312 | 240 | 241 | 238 | 240 | 3,300 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 95% | 98% | 106% |
| 20250313 | 240 | 240 | 239 | 240 | 2,000 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 95% | 98% | 106% |
| 20250314 | 240 | 240 | 238 | 239 | 3,200 | -1 | 100% | 100% | 160% | ▼ | 100% | 101% | 95% | 98% | 106% |
| 20250317 | 240 | 240 | 238 | 240 | 3,200 | 1 | 100% | 100% | 100% | ▲ | 100% | 101% | 95% | 99% | 106% |
| 20250318 | 240 | 240 | 238 | 240 | 3,100 | 0 | 100% | 100% | 97% | -- | 100% | 101% | 93% | 100% | 106% |
| 20250319 | 240 | 240 | 238 | 240 | 3,400 | 0 | 100% | 100% | 110% | -- | 100% | 100% | 92% | 100% | 106% |
| 20250321 | 240 | 241 | 239 | 241 | 3,500 | 1 | 100% | 100% | 103% | ▲ | 100% | 98% | 89% | 100% | 107% |
| 20250324 | 241 | 242 | 240 | 242 | 6,000 | 1 | 100% | 100% | 171% | ▲▲ | 100% | 95% | 89% | 100% | 107% |
| 20250325 | 241 | 242 | 241 | 242 | 4,400 | 0 | 100% | 100% | 73% | -- | 100% | 95% | 89% | 100% | 107% |
| 20250326 | 241 | 242 | 240 | 241 | 5,100 | -1 | 100% | 100% | 116% | ▼ | 98% | 95% | 87% | 100% | 106% |
| 20250327 | 241 | 241 | 235 | 235 | 11,900 | -6 | 98% | 98% | 233% | ▼▼ | 99% | 98% | 91% | 97% | 104% |
| 20250328 | 231 | 232 | 229 | 229 | 10,400 | -6 | 97% | 99% | 87% | ▼▼▼ | 99% | 97% | 91% | 95% | 101% |
| 20250331 | 231 | 231 | 229 | 229 | 3,800 | 0 | 100% | 99% | 37% | -- | 100% | 97% | 92% | 95% | 100% |
| 20250401 | 229 | 229 | 228 | 228 | 3,000 | -1 | 100% | 100% | 79% | ▼ | 99% | 93% | 92% | 94% | 100% |
| 20250402 | 229 | 229 | 227 | 227 | 4,100 | -1 | 100% | 99% | 137% | ▼▼ | 99% | 95% | 93% | 94% | 100% |
| 20250403 | 226 | 226 | 224 | 224 | 3,100 | -3 | 99% | 99% | 76% | ▼▼▼ | 99% | 96% | 0% | 93% | 100% |
| 20250404 | 223 | 225 | 212 | 221 | 17,900 | -3 | 99% | 99% | 577% | ▼▼▼▼ | 100% | 99% | 0% | 91% | 100% |
| 20250408 | 212 | 214 | 210 | 212 | 9,500 | -9 | 96% | 100% | 53% | ▼▼▼▼▼ | 100% | 97% | 0% | 88% | 100% |
| 20250409 | 210 | 211 | 207 | 209 | 6,000 | -3 | 99% | 100% | 63% | ▼▼▼▼▼▼ | 100% | 96% | 0% | 86% | 100% |
| 20250410 | 215 | 220 | 211 | 215 | 5,500 | 6 | 103% | 100% | 92% | ▲ | 98% | 96% | 0% | 89% | 103% |
| 20250411 | 215 | 215 | 200 | 210 | 19,000 | -5 | 98% | 98% | 345% | ▼ | 96% | 99% | 0% | 87% | 100% |
| 20250414 | 212 | 251 | 203 | 204 | 173,000 | -6 | 97% | 96% | 911% | ▼▼ | 96% | 99% | 0% | 84% | 100% |
| 20250415 | 212 | 230 | 203 | 203 | 180,300 | -1 | 100% | 96% | 104% | ▼▼▼ | 99% | 0% | 0% | 84% | 100% |
| 20250416 | 208 | 227 | 205 | 206 | 89,400 | 3 | 101% | 99% | 50% | ▲ | 96% | 0% | 0% | 85% | 101% |
| 20250417 | 213 | 219 | 204 | 204 | 27,600 | -2 | 99% | 96% | 31% | ▼ | 102% | 0% | 0% | 84% | 100% |
| 20250418 | 206 | 214 | 205 | 210 | 12,600 | 6 | 103% | 102% | 46% | ▲ | % | % | % | 87% | 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 | 21,600 | 0 | 3,800 | 0 | 17,800 |
| 2025-04-04 | 0 | 22,400 | 0 | 3,500 | 0 | 18,900 |
| 2025-03-28 | 0 | 22,300 | 0 | 1,900 | 0 | 20,400 |
| 2025-03-21 | 0 | 27,700 | 0 | 2,400 | 0 | 25,300 |
| 2025-03-14 | 0 | 28,000 | 0 | 2,800 | 0 | 25,200 |
| 2025-03-07 | 0 | 28,300 | 0 | 2,900 | 0 | 25,400 |
| 2025-02-28 | 0 | 28,700 | 0 | 3,700 | 0 | 25,000 |
| 2025-02-21 | 0 | 32,500 | 0 | 2,800 | 0 | 29,700 |
| 2025-02-14 | 0 | 34,300 | 0 | 2,200 | 0 | 32,100 |
| 2025-02-07 | 0 | 38,800 | 0 | 1,700 | 0 | 37,100 |
| 2025-01-31 | 0 | 39,100 | 0 | 1,800 | 0 | 37,300 |
| 2025-01-24 | 0 | 38,900 | 0 | 1,900 | 0 | 37,000 |
| 2025-01-17 | 0 | 39,800 | 0 | 2,300 | 0 | 37,500 |
| 2025-01-10 | 0 | 40,800 | 0 | 3,400 | 0 | 37,400 |
| 2024-12-27 | 0 | 38,400 | 0 | 3,800 | 0 | 34,600 |
| 2024-12-20 | 0 | 36,000 | 0 | 2,600 | 0 | 33,400 |
| 2024-12-13 | 0 | 37,300 | 0 | 3,400 | 0 | 33,900 |
| 2024-12-06 | 0 | 36,300 | 0 | 2,800 | 0 | 33,500 |
| 2024-11-29 | 0 | 37,100 | 0 | 2,600 | 0 | 34,500 |
| 2024-11-22 | 0 | 39,700 | 0 | 2,500 | 0 | 37,200 |
| 2024-11-15 | 0 | 19,800 | 0 | 2,000 | 0 | 17,800 |
| 2024-11-08 | 0 | 19,900 | 0 | 1,500 | 0 | 18,400 |
| 2024-11-01 | 0 | 20,000 | 0 | 1,400 | 0 | 18,600 |
| 2024-10-25 | 0 | 19,900 | 0 | 1,400 | 0 | 18,500 |
| 2024-10-18 | 0 | 21,000 | 0 | 1,500 | 0 | 19,500 |
| 2024-10-11 | 0 | 20,800 | 0 | 1,500 | 0 | 19,300 |
| 2024-10-04 | 0 | 20,100 | 0 | 1,000 | 0 | 19,100 |
| 2024-09-27 | 0 | 20,100 | 0 | 1,000 | 0 | 19,100 |
| 2024-09-20 | 0 | 20,100 | 0 | 1,000 | 0 | 19,100 |
| 2024-09-13 | 0 | 19,600 | 0 | 900 | 0 | 18,700 |
| 2024-09-06 | 0 | 19,800 | 0 | 1,000 | 0 | 18,800 |
| 2024-08-30 | 0 | 20,000 | 0 | 1,200 | 0 | 18,800 |
| 2024-08-23 | 0 | 20,100 | 0 | 1,200 | 0 | 18,900 |
| 2024-08-16 | 0 | 20,500 | 0 | 1,400 | 0 | 19,100 |
| 2024-08-09 | 0 | 19,700 | 0 | 1,000 | 0 | 18,700 |
| 2024-08-02 | 0 | 19,900 | 0 | 1,300 | 0 | 18,600 |
| 2024-07-26 | 0 | 20,000 | 0 | 1,400 | 0 | 18,600 |
| 2024-07-19 | 0 | 20,100 | 0 | 1,500 | 0 | 18,600 |
| 2024-07-12 | 0 | 20,400 | 0 | 1,800 | 0 | 18,600 |
| 2024-07-05 | 0 | 20,600 | 0 | 2,000 | 0 | 18,600 |
| 2024-06-28 | 0 | 21,300 | 0 | 2,300 | 0 | 19,000 |
| 2024-06-21 | 0 | 22,100 | 0 | 3,300 | 0 | 18,800 |
| 2024-06-14 | 0 | 22,700 | 0 | 3,900 | 0 | 18,800 |
| 2024-06-07 | 0 | 23,400 | 0 | 5,000 | 0 | 18,400 |
| 2024-05-31 | 0 | 23,300 | 0 | 3,800 | 0 | 19,500 |
| 2024-05-24 | 0 | 21,500 | 0 | 1,200 | 0 | 20,300 |
| 2024-05-17 | 0 | 19,100 | 0 | 600 | 0 | 18,500 |
| 2024-05-10 | 0 | 17,700 | 0 | 600 | 0 | 17,100 |
| 2024-05-02 | 0 | 17,800 | 0 | 700 | 0 | 17,100 |
| 2024-04-26 | 0 | 18,100 | 0 | 600 | 0 | 17,500 |
| 2024-04-19 | 0 | 17,800 | 0 | 800 | 0 | 17,000 |
| 2024-04-12 | 0 | 17,400 | 0 | 700 | 0 | 16,700 |
| 2024-04-05 | 0 | 17,500 | 0 | 600 | 0 | 16,900 |
| 2024-03-29 | 0 | 17,600 | 0 | 700 | 0 | 16,900 |
| 2024-03-22 | 0 | 21,600 | 0 | 800 | 0 | 20,800 |
| 2024-03-15 | 0 | 22,400 | 0 | 1,000 | 0 | 21,400 |
| 2024-03-08 | 0 | 22,900 | 0 | 1,000 | 0 | 21,900 |
| 2024-03-01 | 0 | 25,800 | 0 | 1,100 | 0 | 24,700 |
| 2024-02-22 | 0 | 26,100 | 0 | 1,200 | 0 | 24,900 |
| 2024-02-16 | 0 | 26,700 | 0 | 2,000 | 0 | 24,700 |
| 2024-02-09 | 0 | 25,600 | 0 | 2,300 | 0 | 23,300 |
| 2024-02-02 | 0 | 24,900 | 0 | 1,900 | 0 | 23,000 |
| 2024-01-26 | 0 | 25,300 | 0 | 2,100 | 0 | 23,200 |
| 2024-01-19 | 0 | 26,400 | 0 | 2,100 | 0 | 24,300 |
| 2024-01-12 | 0 | 26,700 | 0 | 2,100 | 0 | 24,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250228 | 14:15 | 城南進研 | 人事異動に関するお知らせ |
| 20250213 | 16:00 | 城南進研 | 2025年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20241112 | 16:00 | 城南進研 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 16:00 | 城南進研 | 業績予想と実績値との差異に関するお知らせ |
| 20240830 | 15:30 | 城南進研 | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240809 | 20:00 | 城南進研 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:45 | 城南進研 | 支配株主等に関する事項について |
| 20240627 | 15:45 | 城南進研 | 公益財団法人財務会計基準機構への加入状況及び 加入に関する考え方等に関するお知らせ |
| 20240627 | 15:45 | 城南進研 | 子会社に対する債権放棄に関するお知らせ |
| 20240627 | 15:45 | 城南進研 | 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
| 20240520 | 15:30 | 城南進研 | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240426 | 15:30 | 城南進研 | 通期連結業績予想の修正及び特別損失の計上に関するお知らせ |
| 20240319 | 17:00 | 城南進研 | 仮監査等委員（監査等委員である取締役の職務を一時行う者）選任に関するお知らせ |
| 20240209 | 15:30 | 城南進研 | 株主優待制度の変更に関するお知らせ |
| 20240209 | 15:30 | 城南進研 | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240116 | 10:30 | 城南進研 | 取締役（常勤監査等委員）の逝去に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4720 | 1 | 城南進学研究社 | 2025-04-19 13:22:56 |
| 4720 | 2 | 業績推移｜投資家情報｜城南進学研究社 | 2024-06-18 14:22:58 |
| 4720 | 2 | 電子公告｜投資家情報｜城南進学研究社 | 2024-06-18 14:22:57 |
| 4720 | 2 | 決算公告｜投資家情報｜城南進学研究社 | 2024-06-18 14:22:56 |
| 4720 | 2 | IRライブラリー｜投資家情報｜城南進学研究社 | 2024-06-18 14:22:55 |
| 4720 | 2 | コーポレート・ガバナンス｜投資家情報｜城南進学研究社 | 2024-06-18 14:22:53 |
| 4720 | 2 | 中期経営計画｜投資家情報｜城南進学研究社 | 2024-06-18 14:22:52 |
| 4720 | 2 | 株主の皆様へ｜投資家情報｜城南進学研究社 | 2024-06-18 14:22:51 |
| 4720 | 2 | 投資家情報トップ｜城南進学研究社 | 2024-06-14 23:17:11 |