| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 90% | 100% | 107% |
| 20250325 | 241 | 242 | 241 | 242 | 4,400 | 0 | 100% | 100% | 73% | -- | 100% | 95% | 91% | 100% | 107% |
| 20250326 | 241 | 242 | 240 | 241 | 5,100 | -1 | 100% | 100% | 116% | ▼ | 98% | 95% | 92% | 100% | 106% |
| 20250327 | 241 | 241 | 235 | 235 | 11,900 | -6 | 98% | 98% | 233% | ▼▼ | 99% | 98% | 96% | 97% | 104% |
| 20250328 | 231 | 232 | 229 | 229 | 10,400 | -6 | 97% | 99% | 87% | ▼▼▼ | 99% | 97% | 96% | 95% | 101% |
| 20250331 | 231 | 231 | 229 | 229 | 3,800 | 0 | 100% | 99% | 37% | -- | 100% | 97% | 97% | 95% | 100% |
| 20250401 | 229 | 229 | 228 | 228 | 3,000 | -1 | 100% | 100% | 79% | ▼ | 99% | 93% | 97% | 94% | 100% |
| 20250402 | 229 | 229 | 227 | 227 | 4,100 | -1 | 100% | 99% | 137% | ▼▼ | 99% | 95% | 98% | 94% | 100% |
| 20250403 | 226 | 226 | 224 | 224 | 3,100 | -3 | 99% | 99% | 76% | ▼▼▼ | 99% | 96% | 99% | 93% | 100% |
| 20250404 | 223 | 225 | 212 | 221 | 17,900 | -3 | 99% | 99% | 577% | ▼▼▼▼ | 100% | 99% | 104% | 91% | 100% |
| 20250408 | 212 | 214 | 210 | 212 | 9,500 | -9 | 96% | 100% | 53% | ▼▼▼▼▼ | 100% | 97% | 105% | 88% | 100% |
| 20250409 | 210 | 211 | 207 | 209 | 6,000 | -3 | 99% | 100% | 63% | ▼▼▼▼▼▼ | 100% | 96% | 103% | 86% | 100% |
| 20250410 | 215 | 220 | 211 | 215 | 5,500 | 6 | 103% | 100% | 92% | ▲ | 98% | 96% | 101% | 89% | 103% |
| 20250411 | 215 | 215 | 200 | 210 | 19,000 | -5 | 98% | 98% | 345% | ▼ | 96% | 99% | 103% | 87% | 100% |
| 20250414 | 212 | 251 | 203 | 204 | 173,000 | -6 | 97% | 96% | 911% | ▼▼ | 96% | 100% | 103% | 84% | 100% |
| 20250415 | 212 | 230 | 203 | 203 | 180,300 | -1 | 100% | 96% | 104% | ▼▼▼ | 99% | 104% | 105% | 84% | 100% |
| 20250416 | 208 | 227 | 205 | 206 | 89,400 | 3 | 101% | 99% | 50% | ▲ | 96% | 103% | 103% | 85% | 101% |
| 20250417 | 213 | 219 | 204 | 204 | 27,600 | -2 | 99% | 96% | 31% | ▼ | 102% | 107% | 127% | 84% | 100% |
| 20250418 | 206 | 214 | 205 | 210 | 12,600 | 6 | 103% | 102% | 46% | ▲ | 101% | 105% | 124% | 87% | 103% |
| 20250421 | 210 | 269 | 209 | 212 | 817,400 | 2 | 101% | 101% | 6487% | ▲▲ | 98% | 99% | 129% | 88% | 104% |
| 20250422 | 220 | 236 | 214 | 216 | 178,300 | 4 | 102% | 98% | 22% | ▲▲▲ | 101% | 100% | 131% | 89% | 106% |
| 20250423 | 216 | 221 | 216 | 219 | 22,300 | 3 | 101% | 101% | 13% | ▲▲▲▲ | 100% | 99% | 129% | 91% | 108% |
| 20250424 | 220 | 223 | 219 | 221 | 15,800 | 2 | 101% | 100% | 71% | ▲▲▲▲▲ | 98% | 99% | 131% | 94% | 109% |
| 20250425 | 221 | 221 | 216 | 216 | 10,500 | -5 | 98% | 98% | 66% | ▼ | 100% | 100% | 134% | 94% | 106% |
| 20250428 | 216 | 218 | 215 | 217 | 5,500 | 1 | 100% | 100% | 52% | ▲ | 100% | 100% | 134% | 95% | 107% |
| 20250430 | 216 | 217 | 215 | 217 | 8,500 | 0 | 100% | 100% | 155% | -- | 100% | 99% | 134% | 95% | 107% |
| 20250501 | 217 | 218 | 216 | 218 | 4,100 | 1 | 100% | 100% | 48% | ▲ | 100% | 100% | 133% | 96% | 107% |
| 20250502 | 218 | 218 | 217 | 217 | 3,300 | -1 | 100% | 100% | 80% | ▼ | 100% | 101% | 134% | 97% | 107% |
| 20250507 | 216 | 216 | 212 | 215 | 10,100 | -2 | 99% | 100% | 306% | ▼▼ | 99% | 102% | 136% | 97% | 106% |
| 20250508 | 214 | 215 | 212 | 212 | 4,000 | -3 | 99% | 99% | 40% | ▼▼▼ | 100% | 102% | 136% | 96% | 104% |
| 20250509 | 214 | 216 | 214 | 214 | 4,300 | 2 | 101% | 100% | 108% | ▲ | 101% | 101% | 135% | 97% | 105% |
| 20250512 | 215 | 231 | 215 | 217 | 72,600 | 3 | 101% | 101% | 1688% | ▲▲ | 100% | 120% | 133% | 98% | 107% |
| 20250513 | 218 | 221 | 218 | 219 | 9,000 | 2 | 101% | 100% | 12% | ▲▲▲ | 100% | 119% | 122% | 99% | 108% |
| 20250514 | 219 | 219 | 218 | 218 | 2,100 | -1 | 100% | 100% | 23% | ▼ | 100% | 119% | 122% | 99% | 107% |
| 20250515 | 219 | 230 | 216 | 218 | 66,200 | 0 | 100% | 100% | 3152% | -- | 98% | 129% | 117% | 99% | 107% |
| 20250516 | 221 | 225 | 215 | 217 | 41,700 | -1 | 100% | 98% | 63% | ▼ | 121% | 132% | 120% | 98% | 106% |
| 20250519 | 215 | 297 | 215 | 261 | 954,500 | 44 | 120% | 121% | 2289% | ▲ | 100% | 111% | 99% | 100% | 128% |
| 20250520 | 261 | 304 | 235 | 261 | 397,000 | 0 | 100% | 100% | 42% | -- | 92% | 108% | 96% | 100% | 124% |
| 20250521 | 269 | 278 | 247 | 247 | 56,600 | -14 | 95% | 92% | 14% | ▼ | 118% | 120% | 107% | 95% | 117% |
| 20250522 | 241 | 313 | 241 | 284 | 237,600 | 37 | 115% | 118% | 420% | ▲ | 98% | 92% | 88% | 100% | 134% |
| 20250523 | 289 | 326 | 261 | 284 | 511,800 | 0 | 100% | 98% | 215% | -- | 98% | 91% | 0% | 100% | 134% |
| 20250526 | 295 | 335 | 282 | 290 | 313,200 | 6 | 102% | 98% | 61% | ▲ | 95% | 84% | 0% | 100% | 137% |
| 20250527 | 305 | 305 | 280 | 290 | 48,300 | 0 | 100% | 95% | 15% | -- | 90% | 88% | 0% | 100% | 137% |
| 20250528 | 289 | 290 | 257 | 261 | 79,400 | -29 | 90% | 90% | 164% | ▼ | 98% | 93% | 0% | 90% | 123% |
| 20250529 | 272 | 278 | 262 | 267 | 24,100 | 6 | 102% | 98% | 30% | ▲ | 96% | 97% | 0% | 92% | 126% |
| 20250530 | 266 | 280 | 255 | 256 | 139,100 | -11 | 96% | 96% | 577% | ▼ | 93% | 101% | 0% | 88% | 121% |
| 20250602 | 256 | 257 | 238 | 239 | 72,600 | -17 | 93% | 93% | 52% | ▼▼ | 105% | 105% | 0% | 82% | 113% |
| 20250603 | 240 | 258 | 240 | 253 | 59,500 | 14 | 106% | 105% | 82% | ▲ | 98% | 0% | 0% | 87% | 119% |
| 20250604 | 255 | 255 | 244 | 249 | 24,100 | -4 | 98% | 98% | 41% | ▼ | 103% | 0% | 0% | 86% | 117% |
| 20250605 | 250 | 259 | 249 | 258 | 29,100 | 9 | 104% | 103% | 121% | ▲ | 100% | 0% | 0% | 89% | 121% |
| 20250606 | 252 | 273 | 251 | 253 | 107,800 | -5 | 98% | 100% | 370% | ▼ | % | % | % | 87% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 93,000 | 0 | 7,900 | 0 | 85,100 |
| 2025-05-23 | 9,300 | 89,200 | 9,300 | 900 | 0 | 88,300 |
| 2025-05-16 | 0 | 34,800 | 0 | 5,200 | 0 | 29,600 |
| 2025-05-09 | 0 | 35,500 | 0 | 6,200 | 0 | 29,300 |
| 2025-05-02 | 0 | 37,500 | 0 | 5,100 | 0 | 32,400 |
| 2025-04-25 | 0 | 44,900 | 0 | 5,200 | 0 | 39,700 |
| 2025-04-18 | 0 | 34,800 | 0 | 8,000 | 0 | 26,800 |
| 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 |
|---|---|---|---|
| 20250606 | 16:00 | 城南進研 | 上場維持基準への適合に向けた計画（改善期間入り）について |
| 20250520 | 17:30 | 城南進研 | 2025年３月期決算短信〔日本基準〕（連結） |
| 20250428 | 16:00 | 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 |
| 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 | 2025-06-06 19:25:09 |
| 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 |