| 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 | 404 | 404 | 399 | 401 | 25,400 | -3 | 99% | 99% | 63% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20240925 | 403 | 403 | 401 | 402 | 20,000 | 1 | 100% | 100% | 79% | ▲ | 102% | 99% | 101% | 98% | 101% |
| 20240926 | 402 | 409 | 402 | 409 | 54,600 | 7 | 102% | 102% | 273% | ▲▲ | 100% | 99% | 100% | 100% | 103% |
| 20240927 | 409 | 410 | 406 | 410 | 43,900 | 1 | 100% | 100% | 80% | ▲▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20240930 | 404 | 409 | 404 | 406 | 27,000 | -4 | 99% | 100% | 62% | ▼ | 98% | 100% | 99% | 99% | 102% |
| 20241001 | 406 | 406 | 398 | 398 | 41,700 | -8 | 98% | 98% | 154% | ▼▼ | 100% | 103% | 101% | 97% | 100% |
| 20241002 | 398 | 400 | 397 | 399 | 44,000 | 1 | 100% | 100% | 106% | ▲ | 101% | 102% | 101% | 97% | 100% |
| 20241003 | 399 | 403 | 399 | 403 | 28,700 | 4 | 101% | 101% | 65% | ▲▲ | 101% | 101% | 100% | 98% | 101% |
| 20241004 | 403 | 407 | 403 | 407 | 37,900 | 4 | 101% | 101% | 132% | ▲▲▲ | 100% | 100% | 98% | 99% | 102% |
| 20241007 | 407 | 408 | 406 | 407 | 29,600 | 0 | 100% | 100% | 78% | -- | 101% | 101% | 99% | 99% | 102% |
| 20241008 | 405 | 409 | 405 | 408 | 36,200 | 1 | 100% | 101% | 122% | ▲ | 100% | 100% | 98% | 100% | 103% |
| 20241009 | 408 | 410 | 407 | 408 | 50,600 | 0 | 100% | 100% | 140% | -- | 99% | 99% | 98% | 100% | 103% |
| 20241010 | 409 | 410 | 402 | 405 | 52,900 | -3 | 99% | 99% | 105% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241011 | 402 | 407 | 402 | 403 | 57,600 | -2 | 100% | 100% | 109% | ▼▼ | 102% | 100% | 100% | 98% | 101% |
| 20241015 | 401 | 408 | 397 | 408 | 103,700 | 5 | 101% | 102% | 180% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20241016 | 402 | 407 | 402 | 403 | 27,500 | -5 | 99% | 100% | 27% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241017 | 402 | 402 | 399 | 400 | 27,000 | -3 | 99% | 100% | 98% | ▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20241018 | 400 | 403 | 400 | 400 | 28,000 | 0 | 100% | 100% | 104% | -- | 101% | 100% | 100% | 98% | 101% |
| 20241021 | 400 | 404 | 399 | 403 | 49,300 | 3 | 101% | 101% | 176% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20241022 | 400 | 402 | 399 | 400 | 27,100 | -3 | 99% | 100% | 55% | ▼ | 100% | 99% | 100% | 98% | 101% |
| 20241023 | 399 | 399 | 397 | 399 | 29,900 | -1 | 100% | 100% | 110% | ▼▼ | 100% | 99% | 100% | 97% | 100% |
| 20241024 | 399 | 400 | 398 | 398 | 38,500 | -1 | 100% | 100% | 129% | ▼▼▼ | 99% | 100% | 100% | 97% | 100% |
| 20241025 | 400 | 400 | 395 | 396 | 34,700 | -2 | 99% | 99% | 90% | ▼▼▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20241028 | 396 | 400 | 396 | 397 | 19,200 | 1 | 100% | 100% | 55% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20241029 | 396 | 398 | 395 | 396 | 13,700 | -1 | 100% | 100% | 71% | ▼ | 99% | 101% | 101% | 97% | 100% |
| 20241030 | 395 | 396 | 390 | 390 | 163,800 | -6 | 98% | 99% | 1196% | ▼▼ | 102% | 102% | 102% | 96% | 100% |
| 20241031 | 393 | 402 | 393 | 400 | 47,600 | 10 | 103% | 102% | 29% | ▲ | 99% | 100% | 100% | 98% | 103% |
| 20241101 | 399 | 401 | 394 | 396 | 19,100 | -4 | 99% | 99% | 40% | ▼ | 100% | 100% | 101% | 97% | 102% |
| 20241105 | 396 | 399 | 396 | 397 | 10,800 | 1 | 100% | 100% | 57% | ▲ | 100% | 99% | 101% | 97% | 102% |
| 20241106 | 396 | 398 | 394 | 397 | 28,000 | 0 | 100% | 100% | 259% | -- | 101% | 101% | 101% | 97% | 102% |
| 20241107 | 395 | 399 | 395 | 399 | 26,500 | 2 | 101% | 101% | 95% | ▲ | 99% | 100% | 99% | 98% | 102% |
| 20241108 | 400 | 400 | 395 | 395 | 14,300 | -4 | 99% | 99% | 54% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20241111 | 394 | 396 | 393 | 394 | 14,200 | -1 | 100% | 100% | 99% | ▼▼ | 99% | 101% | 101% | 97% | 101% |
| 20241112 | 395 | 397 | 392 | 392 | 22,700 | -2 | 99% | 99% | 160% | ▼▼▼ | 102% | 102% | 101% | 96% | 101% |
| 20241113 | 393 | 399 | 393 | 399 | 29,300 | 7 | 102% | 102% | 129% | ▲ | 99% | 100% | 99% | 99% | 102% |
| 20241114 | 399 | 399 | 394 | 394 | 10,000 | -5 | 99% | 99% | 34% | ▼ | 101% | 101% | 101% | 98% | 101% |
| 20241115 | 394 | 399 | 393 | 399 | 25,800 | 5 | 101% | 101% | 258% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20241118 | 395 | 398 | 394 | 396 | 18,000 | -3 | 99% | 100% | 70% | ▼ | 101% | 100% | 101% | 98% | 102% |
| 20241119 | 395 | 400 | 395 | 399 | 29,800 | 3 | 101% | 101% | 166% | ▲ | 101% | 100% | 99% | 100% | 102% |
| 20241120 | 397 | 399 | 395 | 399 | 20,700 | 0 | 100% | 101% | 69% | -- | 100% | 99% | 98% | 100% | 102% |
| 20241121 | 398 | 399 | 396 | 398 | 18,200 | -1 | 100% | 100% | 88% | ▼ | 100% | 99% | 99% | 100% | 102% |
| 20241122 | 396 | 398 | 393 | 396 | 20,900 | -2 | 99% | 100% | 115% | ▼▼ | 99% | 99% | 98% | 99% | 102% |
| 20241125 | 398 | 398 | 395 | 396 | 26,500 | 0 | 100% | 99% | 127% | -- | 100% | 99% | 97% | 99% | 102% |
| 20241126 | 395 | 398 | 393 | 394 | 22,100 | -2 | 99% | 100% | 83% | ▼ | 100% | 101% | 97% | 99% | 101% |
| 20241127 | 394 | 395 | 392 | 394 | 19,900 | 0 | 100% | 100% | 90% | -- | 100% | 101% | 97% | 99% | 101% |
| 20241128 | 393 | 395 | 393 | 393 | 19,300 | -1 | 100% | 100% | 97% | ▼ | 99% | 100% | 97% | 98% | 100% |
| 20241129 | 393 | 394 | 387 | 388 | 51,100 | -5 | 99% | 99% | 265% | ▼▼ | 100% | 101% | 97% | 97% | 100% |
| 20241202 | 389 | 390 | 387 | 390 | 26,300 | 2 | 101% | 100% | 51% | ▲ | 102% | 101% | 96% | 98% | 101% |
| 20241203 | 390 | 397 | 389 | 397 | 59,600 | 7 | 102% | 102% | 227% | ▲▲ | 100% | 99% | 91% | 99% | 102% |
| 20241204 | 395 | 395 | 393 | 394 | 18,300 | -3 | 99% | 100% | 31% | ▼ | 99% | 98% | 90% | 99% | 102% |
| 20241205 | 392 | 394 | 388 | 388 | 44,900 | -6 | 98% | 99% | 245% | ▼▼ | 101% | 99% | 90% | 97% | 100% |
| 20241206 | 389 | 392 | 386 | 392 | 45,900 | 4 | 101% | 101% | 102% | ▲ | 101% | 97% | 0% | 98% | 101% |
| 20241209 | 390 | 394 | 390 | 392 | 44,800 | 0 | 100% | 101% | 98% | -- | 98% | 97% | 0% | 98% | 101% |
| 20241210 | 392 | 392 | 385 | 385 | 60,600 | -7 | 98% | 98% | 135% | ▼ | 100% | 98% | 0% | 96% | 100% |
| 20241211 | 385 | 386 | 383 | 384 | 55,600 | -1 | 100% | 100% | 92% | ▼▼ | 99% | 97% | 0% | 96% | 100% |
| 20241212 | 383 | 384 | 380 | 380 | 54,300 | -4 | 99% | 99% | 98% | ▼▼▼ | 100% | 95% | 0% | 95% | 100% |
| 20241213 | 380 | 381 | 377 | 380 | 116,200 | 0 | 100% | 100% | 214% | -- | 99% | 93% | 0% | 95% | 100% |
| 20241216 | 378 | 380 | 376 | 376 | 32,400 | -4 | 99% | 99% | 28% | ▼ | 99% | 93% | 0% | 94% | 100% |
| 20241217 | 376 | 378 | 372 | 373 | 90,300 | -3 | 99% | 99% | 279% | ▼▼ | 97% | 0% | 0% | 93% | 100% |
| 20241218 | 370 | 370 | 358 | 360 | 105,200 | -13 | 97% | 97% | 117% | ▼▼▼ | 98% | 0% | 0% | 90% | 100% |
| 20241219 | 357 | 357 | 348 | 351 | 135,800 | -9 | 98% | 98% | 129% | ▼▼▼▼ | 100% | 0% | 0% | 88% | 100% |
| 20241220 | 350 | 353 | 348 | 349 | 102,900 | -2 | 99% | 100% | 76% | ▼▼▼▼▼ | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,800 | 319,000 | 1,200 | 286,700 | 2,600 | 32,300 |
| 2024-12-06 | 4,500 | 279,200 | 1,200 | 252,100 | 3,300 | 27,100 |
| 2024-11-29 | 4,000 | 271,900 | 1,200 | 244,300 | 2,800 | 27,600 |
| 2024-11-22 | 5,000 | 259,500 | 1,200 | 234,400 | 3,800 | 25,100 |
| 2024-11-15 | 5,100 | 263,600 | 1,200 | 236,400 | 3,900 | 27,200 |
| 2024-11-08 | 4,700 | 292,100 | 1,200 | 234,800 | 3,500 | 57,300 |
| 2024-11-01 | 5,100 | 294,400 | 1,200 | 235,100 | 3,900 | 59,300 |
| 2024-10-25 | 4,600 | 283,600 | 1,200 | 224,700 | 3,400 | 58,900 |
| 2024-10-18 | 8,900 | 281,400 | 1,200 | 226,100 | 7,700 | 55,300 |
| 2024-10-11 | 9,600 | 314,500 | 1,200 | 231,200 | 8,400 | 83,300 |
| 2024-10-04 | 6,100 | 281,900 | 1,200 | 229,800 | 4,900 | 52,100 |
| 2024-09-27 | 6,700 | 291,700 | 1,200 | 234,100 | 5,500 | 57,600 |
| 2024-09-20 | 5,300 | 301,300 | 1,200 | 239,400 | 4,100 | 61,900 |
| 2024-09-13 | 5,100 | 296,900 | 1,200 | 236,600 | 3,900 | 60,300 |
| 2024-09-06 | 5,700 | 294,700 | 1,200 | 235,100 | 4,500 | 59,600 |
| 2024-08-30 | 8,400 | 280,800 | 1,200 | 228,200 | 7,200 | 52,600 |
| 2024-08-23 | 10,600 | 279,400 | 1,200 | 227,700 | 9,400 | 51,700 |
| 2024-08-16 | 6,600 | 286,400 | 1,200 | 231,500 | 5,400 | 54,900 |
| 2024-08-09 | 6,000 | 295,200 | 1,200 | 232,300 | 4,800 | 62,900 |
| 2024-08-02 | 5,300 | 318,100 | 1,200 | 237,700 | 4,100 | 80,400 |
| 2024-07-26 | 6,000 | 319,300 | 1,200 | 242,900 | 4,800 | 76,400 |
| 2024-07-19 | 7,600 | 318,900 | 1,200 | 242,800 | 6,400 | 76,100 |
| 2024-07-12 | 8,000 | 324,300 | 1,200 | 241,700 | 6,800 | 82,600 |
| 2024-07-05 | 39,900 | 311,600 | 1,200 | 234,400 | 38,700 | 77,200 |
| 2024-06-28 | 39,100 | 307,300 | 1,200 | 228,700 | 37,900 | 78,600 |
| 2024-06-21 | 39,800 | 313,000 | 1,200 | 227,700 | 38,600 | 85,300 |
| 2024-06-14 | 38,700 | 308,200 | 1,200 | 219,200 | 37,500 | 89,000 |
| 2024-06-07 | 38,800 | 318,800 | 1,200 | 221,200 | 37,600 | 97,600 |
| 2024-05-31 | 40,200 | 324,500 | 1,200 | 223,900 | 39,000 | 100,600 |
| 2024-05-24 | 39,400 | 325,900 | 1,200 | 220,400 | 38,200 | 105,500 |
| 2024-05-17 | 40,000 | 333,800 | 1,200 | 229,600 | 38,800 | 104,200 |
| 2024-05-10 | 42,100 | 332,700 | 1,200 | 218,400 | 40,900 | 114,300 |
| 2024-05-02 | 41,900 | 336,100 | 1,200 | 216,200 | 40,700 | 119,900 |
| 2024-04-26 | 43,300 | 346,100 | 1,200 | 222,400 | 42,100 | 123,700 |
| 2024-04-19 | 41,400 | 353,300 | 1,300 | 223,700 | 40,100 | 129,600 |
| 2024-04-12 | 39,700 | 347,300 | 200 | 224,100 | 39,500 | 123,200 |
| 2024-04-05 | 16,900 | 330,400 | 200 | 218,800 | 16,700 | 111,600 |
| 2024-03-29 | 17,200 | 329,400 | 200 | 216,300 | 17,000 | 113,100 |
| 2024-03-22 | 17,200 | 336,400 | 200 | 214,500 | 17,000 | 121,900 |
| 2024-03-15 | 17,100 | 331,400 | 200 | 207,900 | 16,900 | 123,500 |
| 2024-03-08 | 17,000 | 315,500 | 200 | 196,700 | 16,800 | 118,800 |
| 2024-03-01 | 17,400 | 297,800 | 200 | 179,800 | 17,200 | 118,000 |
| 2024-02-22 | 21,900 | 298,300 | 1,200 | 171,800 | 20,700 | 126,500 |
| 2024-02-16 | 19,300 | 309,800 | 1,300 | 178,400 | 18,000 | 131,400 |
| 2024-02-09 | 18,800 | 299,600 | 1,200 | 169,300 | 17,600 | 130,300 |
| 2024-02-02 | 19,100 | 305,700 | 700 | 169,300 | 18,400 | 136,400 |
| 2024-01-26 | 19,600 | 303,300 | 700 | 170,000 | 18,900 | 133,300 |
| 2024-01-19 | 20,400 | 319,100 | 700 | 175,500 | 19,700 | 143,600 |
| 2024-01-12 | 41,300 | 324,000 | 14,600 | 175,100 | 26,700 | 148,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 267,789 | 0.49% | ▼ | -57,600 | 365 | 380 | 365 | 377 | 102,400 |
| 2024-07-22 | GOLDMAN SACHS INTERNATIONAL | 325,389 | 0.59% | ▼ | -17,700 | 408 | 410 | 406 | 406 | 18,600 |
| 2024-07-10 | GOLDMAN SACHS INTERNATIONAL | 343,089 | 0.63% | ▲ | 18,200 | 408 | 410 | 398 | 398 | 150,400 |
| 2024-06-27 | GOLDMAN SACHS INTERNATIONAL | 324,889 | 0.59% | ▼ | -1,500 | 417 | 421 | 416 | 421 | 36,100 |
| 2024-06-27 | UBS AG | 269,500 | 0.49% | ▼ | -55,700 | 417 | 421 | 416 | 421 | 36,100 |
| 2024-05-29 | GOLDMAN SACHS INTERNATIONAL | 326,389 | 0.60% | ▲ | 1,900 | 408 | 410 | 406 | 409 | 31,300 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 324,489 | 0.59% | ▼ | -3,900 | 409 | 409 | 406 | 408 | 13,000 |
| 2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 328,389 | 0.60% | ▲ | 46,100 | 406 | 408 | 405 | 406 | 21,600 |
| 2024-04-11 | GOLDMAN SACHS INTERNATIONAL | 282,289 | 0.51% | ▲ | 14,800 | 412 | 415 | 408 | 415 | 97,900 |
| 2024-03-21 | GOLDMAN SACHS INTERNATIONAL | 267,489 | 0.49% | ▼ | -57,600 | 430 | 432 | 428 | 430 | 45,500 |
| 2024-03-14 | UBS AG | 325,200 | 0.59% | ▼ | -1,800 | 426 | 430 | 426 | 429 | 30,800 |
| 2024-03-12 | UBS AG | 327,000 | 0.60% | ▲ | 11,300 | 427 | 432 | 425 | 430 | 38,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241218 | 16:00 | 東京個別 | 株式会社ベネッセコーポレーションの進研ゼミ個別指導教室事業の会社分割（簡易吸収分割）による当社への事業の承継に関するお知らせ |
| 20241011 | 15:00 | 東京個別 | 2025年2月期第2四半期（中間）決算短信〔日本基準〕（連結） |
| 20240710 | 15:00 | 東京個別 | 2025年2月期第1四半期決算短信〔日本基準〕（連結） |
| 20240530 | 15:00 | 東京個別 | 支配株主等に関する事項について |
| 20240426 | 17:00 | 東京個別 | (訂正）「代表取締役及び取締役の異動に関するお知らせ」の一部訂正について |
| 20240409 | 15:00 | 東京個別 | 代表取締役及び取締役の異動に関するお知らせ |
| 20240409 | 15:00 | 東京個別 | 2024年2月期決算短信〔日本基準〕（連結） |
| 20240110 | 15:00 | 東京個別 | 2024年2月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4745 | 1 | 個別指導塾・学習塾なら【東京個別指導学院】 | 2024-12-21 23:21:49 |
| 4745 | 3 | ＃苦手を自信に変えよう 2024冬期講習 申し込み受付開始！ | 学習塾・個別指導塾の東京個別指導学院 | 2024-10-22 01:28:27 |
| 4745 | 3 | ◆◇ 2024年 春期講習 申し込み受付開始いたしました！ ◇◆ | 学習塾・個別指導塾の東京個別指導学院 | 2024-06-14 19:28:09 |
| 4745 | 3 | 【新教室】東京個別指導学院 「小岩教室」が2024年3月23日に新規オープン！ | 学習塾・個別指導塾の東京個別指導学院 | 2024-06-14 19:28:07 |
| 4745 | 3 | 『受験も苦手も。本気になる夏！』 夏期講習2024 申し込み受付開始！ | 学習塾・個別指導塾の東京個別指導学院 | 2024-06-14 19:28:06 |
| 4745 | 3 | お知らせ | 学習塾・個別指導塾の東京個別指導学院 | 2024-06-14 11:54:15 |
| 4745 | 3 | 【コーチングニュース】講師のコーチング指導で伸びる、お子さまの力 | 学習塾・個別指導塾の東京個別指導学院 | 2024-06-14 11:54:14 |
| 4745 | 3 | 春、好スタートで差をつけよう！春期講習2023 申し込み受付開始！ | 学習塾・個別指導塾の東京個別指導学院 | 2024-06-14 11:54:12 |
| 4745 | 3 | 【ご入会キャンペーン】新学年スタート応援！春期講習 最大3コマ無料のお知らせ | 学習塾・個別指導塾の東京個別指導学院 | 2024-06-14 11:54:10 |