| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 318 | 319 | 316 | 316 | 2,500 | -1 | 100% | 99% | 227% | ▼▼▼ | 100% | 100% | 95% | 99% | 101% |
| 20240726 | 316 | 318 | 316 | 317 | 1,200 | 1 | 100% | 100% | 48% | ▲ | 100% | 100% | 95% | 99% | 101% |
| 20240729 | 317 | 318 | 317 | 317 | 1,400 | 0 | 100% | 100% | 117% | -- | 99% | 98% | 95% | 99% | 100% |
| 20240730 | 318 | 318 | 316 | 316 | 1,400 | -1 | 100% | 99% | 100% | ▼ | 100% | 91% | 95% | 99% | 100% |
| 20240731 | 317 | 317 | 316 | 317 | 500 | 1 | 100% | 100% | 36% | ▲ | 100% | 92% | 95% | 99% | 100% |
| 20240801 | 317 | 317 | 315 | 316 | 1,500 | -1 | 100% | 100% | 300% | ▼ | 99% | 93% | 96% | 99% | 100% |
| 20240802 | 315 | 316 | 313 | 313 | 4,700 | -3 | 99% | 99% | 313% | ▼▼ | 90% | 95% | 97% | 98% | 100% |
| 20240805 | 311 | 311 | 280 | 281 | 11,800 | -32 | 90% | 90% | 251% | ▼▼▼ | 102% | 105% | 107% | 88% | 100% |
| 20240806 | 281 | 295 | 281 | 288 | 6,500 | 7 | 102% | 102% | 55% | ▲ | 100% | 100% | 102% | 90% | 102% |
| 20240807 | 294 | 294 | 290 | 293 | 4,900 | 5 | 102% | 100% | 75% | ▲▲ | 99% | 100% | 102% | 92% | 104% |
| 20240808 | 295 | 295 | 292 | 293 | 2,800 | 0 | 100% | 99% | 57% | -- | 99% | 100% | 101% | 92% | 104% |
| 20240809 | 298 | 298 | 295 | 296 | 2,300 | 3 | 101% | 99% | 82% | ▲ | 100% | 101% | 102% | 93% | 105% |
| 20240813 | 296 | 297 | 294 | 295 | 3,300 | -1 | 100% | 100% | 143% | ▼ | 98% | 100% | 100% | 92% | 105% |
| 20240814 | 299 | 299 | 293 | 294 | 4,700 | -1 | 100% | 98% | 142% | ▼▼ | 100% | 102% | 102% | 92% | 105% |
| 20240815 | 294 | 296 | 293 | 295 | 3,400 | 1 | 100% | 100% | 72% | ▲ | 100% | 100% | 100% | 92% | 105% |
| 20240816 | 298 | 299 | 297 | 298 | 2,600 | 3 | 101% | 100% | 76% | ▲▲ | 100% | 100% | 100% | 93% | 106% |
| 20240819 | 298 | 301 | 298 | 299 | 3,000 | 1 | 100% | 100% | 115% | ▲▲▲ | 100% | 100% | 100% | 93% | 106% |
| 20240820 | 299 | 300 | 299 | 299 | 2,400 | 0 | 100% | 100% | 80% | -- | 99% | 100% | 99% | 94% | 106% |
| 20240821 | 301 | 301 | 298 | 298 | 2,700 | -1 | 100% | 99% | 113% | ▼ | 101% | 101% | 100% | 94% | 106% |
| 20240822 | 297 | 299 | 297 | 299 | 2,000 | 1 | 100% | 101% | 74% | ▲ | 100% | 100% | 100% | 94% | 106% |
| 20240823 | 299 | 299 | 296 | 298 | 2,800 | -1 | 100% | 100% | 140% | ▼ | 100% | 100% | 100% | 94% | 106% |
| 20240826 | 299 | 300 | 298 | 300 | 2,800 | 2 | 101% | 100% | 100% | ▲ | 100% | 99% | 99% | 95% | 107% |
| 20240827 | 301 | 301 | 298 | 301 | 2,100 | 1 | 100% | 100% | 75% | ▲▲ | 100% | 100% | 99% | 95% | 107% |
| 20240828 | 300 | 301 | 300 | 300 | 600 | -1 | 100% | 100% | 29% | ▼ | 100% | 100% | 99% | 95% | 107% |
| 20240829 | 300 | 300 | 299 | 299 | 1,100 | -1 | 100% | 100% | 183% | ▼▼ | 100% | 99% | 100% | 95% | 106% |
| 20240830 | 299 | 300 | 298 | 299 | 1,300 | 0 | 100% | 100% | 118% | -- | 99% | 98% | 99% | 96% | 106% |
| 20240902 | 301 | 301 | 297 | 297 | 4,900 | -2 | 99% | 99% | 377% | ▼ | 100% | 100% | 100% | 99% | 106% |
| 20240903 | 298 | 300 | 297 | 299 | 2,000 | 2 | 101% | 100% | 41% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20240904 | 297 | 298 | 296 | 296 | 3,400 | -3 | 99% | 100% | 170% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20240905 | 296 | 296 | 295 | 296 | 1,200 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 100% | 98% | 101% |
| 20240906 | 296 | 298 | 296 | 296 | 1,300 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 99% | 98% | 101% |
| 20240909 | 299 | 299 | 295 | 298 | 2,000 | 2 | 101% | 100% | 154% | ▲ | 99% | 100% | 100% | 99% | 101% |
| 20240910 | 298 | 298 | 296 | 296 | 1,000 | -2 | 99% | 99% | 50% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20240911 | 296 | 297 | 296 | 297 | 1,200 | 1 | 100% | 100% | 120% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20240912 | 297 | 297 | 296 | 297 | 800 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 99% | 99% | 100% |
| 20240913 | 298 | 299 | 297 | 298 | 1,500 | 1 | 100% | 100% | 188% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20240917 | 298 | 298 | 297 | 297 | 1,700 | -1 | 100% | 100% | 113% | ▼ | 100% | 100% | 99% | 99% | 100% |
| 20240918 | 297 | 298 | 297 | 298 | 1,300 | 1 | 100% | 100% | 76% | ▲ | 100% | 99% | 98% | 99% | 101% |
| 20240919 | 298 | 298 | 297 | 297 | 1,200 | -1 | 100% | 100% | 92% | ▼ | 100% | 100% | 98% | 99% | 100% |
| 20240920 | 298 | 298 | 297 | 297 | 800 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 98% | 99% | 100% |
| 20240924 | 297 | 299 | 297 | 297 | 1,500 | 0 | 100% | 100% | 188% | -- | 99% | 99% | 98% | 99% | 100% |
| 20240925 | 298 | 298 | 296 | 296 | 2,100 | -1 | 100% | 99% | 140% | ▼ | 100% | 100% | 98% | 98% | 100% |
| 20240926 | 296 | 297 | 295 | 295 | 3,600 | -1 | 100% | 100% | 171% | ▼▼ | 99% | 99% | 95% | 98% | 100% |
| 20240927 | 299 | 299 | 296 | 297 | 2,400 | 2 | 101% | 99% | 67% | ▲ | 100% | 99% | 96% | 99% | 101% |
| 20240930 | 296 | 296 | 295 | 296 | 1,900 | -1 | 100% | 100% | 79% | ▼ | 100% | 99% | 96% | 99% | 100% |
| 20241001 | 296 | 297 | 296 | 296 | 700 | 0 | 100% | 100% | 37% | -- | 100% | 99% | 96% | 99% | 100% |
| 20241002 | 296 | 297 | 295 | 295 | 3,300 | -1 | 100% | 100% | 471% | ▼ | 99% | 99% | 96% | 99% | 100% |
| 20241003 | 295 | 295 | 292 | 292 | 4,100 | -3 | 99% | 99% | 124% | ▼▼ | 100% | 100% | 97% | 98% | 100% |
| 20241004 | 292 | 293 | 292 | 292 | 9,300 | 0 | 100% | 100% | 227% | -- | 100% | 99% | 96% | 98% | 100% |
| 20241007 | 292 | 293 | 291 | 293 | 4,800 | 1 | 100% | 100% | 52% | ▲ | 99% | 97% | 0% | 98% | 100% |
| 20241008 | 293 | 293 | 291 | 291 | 3,300 | -2 | 99% | 99% | 69% | ▼ | 100% | 98% | 0% | 98% | 100% |
| 20241009 | 292 | 292 | 290 | 291 | 3,200 | 0 | 100% | 100% | 97% | -- | 100% | 97% | 0% | 98% | 100% |
| 20241010 | 291 | 291 | 290 | 290 | 2,600 | -1 | 100% | 100% | 81% | ▼ | 98% | 97% | 0% | 97% | 100% |
| 20241011 | 291 | 292 | 285 | 285 | 6,500 | -5 | 98% | 98% | 250% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241015 | 285 | 286 | 285 | 285 | 4,100 | 0 | 100% | 100% | 63% | -- | 100% | 99% | 0% | 96% | 100% |
| 20241016 | 284 | 284 | 283 | 283 | 5,300 | -2 | 99% | 100% | 129% | ▼ | 99% | 99% | 0% | 95% | 100% |
| 20241017 | 283 | 283 | 280 | 280 | 7,800 | -3 | 99% | 99% | 147% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 282 | 284 | 281 | 283 | 3,800 | 3 | 101% | 100% | 49% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 282 | 283 | 282 | 282 | 2,800 | -1 | 100% | 100% | 74% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241022 | 282 | 282 | 281 | 281 | 2,000 | -1 | 100% | 100% | 71% | ▼▼ | % | % | % | 95% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 22:25:06 |
| 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 |