| 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 | 336 | 336 | 333 | 335 | 26,800 | -1 | 100% | 100% | 36% | ▼▼ | 100% | 103% | 106% | 90% | 102% |
| 20250121 | 335 | 337 | 333 | 335 | 22,800 | 0 | 100% | 100% | 85% | -- | 99% | 105% | 106% | 93% | 102% |
| 20250122 | 335 | 336 | 332 | 333 | 42,100 | -2 | 99% | 99% | 185% | ▼ | 100% | 105% | 107% | 95% | 101% |
| 20250123 | 334 | 335 | 332 | 335 | 24,500 | 2 | 101% | 100% | 58% | ▲ | 101% | 107% | 106% | 96% | 102% |
| 20250124 | 337 | 341 | 335 | 340 | 56,300 | 5 | 101% | 101% | 230% | ▲▲ | 102% | 106% | 105% | 98% | 103% |
| 20250127 | 338 | 345 | 338 | 345 | 84,000 | 5 | 101% | 102% | 149% | ▲▲▲ | 102% | 102% | 103% | 100% | 105% |
| 20250128 | 345 | 354 | 345 | 351 | 101,600 | 6 | 102% | 102% | 121% | ▲▲▲▲ | 99% | 99% | 101% | 100% | 106% |
| 20250129 | 352 | 352 | 347 | 350 | 52,500 | -1 | 100% | 99% | 52% | ▼ | 103% | 100% | 101% | 100% | 105% |
| 20250130 | 349 | 359 | 348 | 359 | 91,600 | 9 | 103% | 103% | 174% | ▲ | 98% | 99% | 98% | 100% | 108% |
| 20250131 | 359 | 359 | 351 | 351 | 40,400 | -8 | 98% | 98% | 44% | ▼ | 99% | 101% | 100% | 98% | 105% |
| 20250203 | 351 | 352 | 346 | 346 | 63,600 | -5 | 99% | 99% | 157% | ▼▼ | 99% | 101% | 99% | 96% | 104% |
| 20250204 | 353 | 353 | 348 | 350 | 37,400 | 4 | 101% | 99% | 59% | ▲ | 100% | 101% | 101% | 97% | 105% |
| 20250205 | 349 | 353 | 349 | 350 | 25,700 | 0 | 100% | 100% | 69% | -- | 101% | 101% | 100% | 97% | 105% |
| 20250206 | 351 | 356 | 351 | 356 | 23,400 | 6 | 102% | 101% | 91% | ▲ | 101% | 101% | 99% | 99% | 107% |
| 20250207 | 354 | 357 | 354 | 356 | 21,400 | 0 | 100% | 101% | 91% | -- | 99% | 100% | 98% | 99% | 107% |
| 20250210 | 355 | 355 | 351 | 352 | 29,900 | -4 | 99% | 99% | 140% | ▼ | 100% | 100% | 99% | 98% | 106% |
| 20250212 | 352 | 354 | 350 | 351 | 43,600 | -1 | 100% | 100% | 146% | ▼▼ | 101% | 99% | 99% | 98% | 105% |
| 20250213 | 352 | 356 | 352 | 356 | 25,800 | 5 | 101% | 101% | 59% | ▲ | 99% | 98% | 98% | 99% | 107% |
| 20250214 | 356 | 356 | 351 | 354 | 32,700 | -2 | 99% | 99% | 127% | ▼ | 100% | 99% | 99% | 99% | 106% |
| 20250217 | 352 | 353 | 350 | 351 | 22,200 | -3 | 99% | 100% | 68% | ▼▼ | 100% | 100% | 99% | 98% | 105% |
| 20250218 | 351 | 352 | 350 | 350 | 23,400 | -1 | 100% | 100% | 105% | ▼▼▼ | 100% | 100% | 98% | 97% | 105% |
| 20250219 | 350 | 353 | 350 | 350 | 18,000 | 0 | 100% | 100% | 77% | -- | 100% | 99% | 97% | 97% | 105% |
| 20250220 | 350 | 354 | 350 | 350 | 29,900 | 0 | 100% | 100% | 166% | -- | 100% | 99% | 98% | 97% | 104% |
| 20250225 | 349 | 351 | 347 | 350 | 42,900 | 0 | 100% | 100% | 143% | -- | 99% | 99% | 97% | 97% | 103% |
| 20250226 | 353 | 356 | 348 | 351 | 186,000 | 1 | 100% | 99% | 434% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20250227 | 346 | 350 | 344 | 345 | 108,700 | -6 | 98% | 100% | 58% | ▼ | 99% | 101% | 102% | 96% | 100% |
| 20250228 | 344 | 347 | 340 | 340 | 75,000 | -5 | 99% | 99% | 69% | ▼▼ | 101% | 102% | 102% | 95% | 100% |
| 20250303 | 342 | 348 | 341 | 346 | 67,800 | 6 | 102% | 101% | 90% | ▲ | 101% | 99% | 101% | 96% | 102% |
| 20250304 | 346 | 348 | 341 | 348 | 62,500 | 2 | 101% | 101% | 92% | ▲▲ | 100% | 98% | 101% | 98% | 102% |
| 20250305 | 346 | 346 | 343 | 346 | 25,900 | -2 | 99% | 100% | 41% | ▼ | 101% | 97% | 101% | 97% | 102% |
| 20250306 | 346 | 349 | 346 | 348 | 43,500 | 2 | 101% | 101% | 168% | ▲ | 99% | 98% | 101% | 98% | 102% |
| 20250307 | 345 | 347 | 342 | 342 | 41,800 | -6 | 98% | 99% | 96% | ▼ | 99% | 99% | 102% | 96% | 101% |
| 20250310 | 343 | 344 | 338 | 338 | 47,700 | -4 | 99% | 99% | 114% | ▼▼ | 100% | 101% | 104% | 95% | 100% |
| 20250311 | 336 | 339 | 334 | 336 | 40,500 | -2 | 99% | 100% | 85% | ▼▼▼ | 99% | 100% | 104% | 94% | 100% |
| 20250312 | 338 | 338 | 332 | 333 | 49,500 | -3 | 99% | 99% | 122% | ▼▼▼▼ | 101% | 101% | 104% | 94% | 100% |
| 20250313 | 335 | 342 | 334 | 339 | 39,100 | 6 | 102% | 101% | 79% | ▲ | 100% | 101% | 102% | 95% | 102% |
| 20250314 | 338 | 340 | 335 | 339 | 32,500 | 0 | 100% | 100% | 83% | -- | 100% | 101% | 102% | 95% | 102% |
| 20250317 | 337 | 341 | 337 | 338 | 47,000 | -1 | 100% | 100% | 145% | ▼ | 100% | 100% | 98% | 95% | 102% |
| 20250318 | 337 | 341 | 337 | 337 | 51,300 | -1 | 100% | 100% | 109% | ▼▼ | 101% | 102% | 98% | 96% | 101% |
| 20250319 | 337 | 339 | 336 | 339 | 16,200 | 2 | 101% | 101% | 32% | ▲ | 101% | 104% | 93% | 97% | 102% |
| 20250321 | 336 | 342 | 335 | 341 | 73,200 | 2 | 101% | 101% | 452% | ▲▲ | 99% | 103% | 92% | 97% | 102% |
| 20250324 | 340 | 341 | 337 | 337 | 36,000 | -4 | 99% | 99% | 49% | ▼ | 99% | 102% | 92% | 96% | 101% |
| 20250325 | 342 | 342 | 336 | 337 | 57,700 | 0 | 100% | 99% | 160% | -- | 102% | 102% | 93% | 96% | 101% |
| 20250326 | 337 | 343 | 337 | 343 | 36,700 | 6 | 102% | 102% | 64% | ▲ | 103% | 101% | 92% | 98% | 103% |
| 20250327 | 340 | 349 | 340 | 349 | 88,100 | 6 | 102% | 103% | 240% | ▲▲ | 100% | 95% | 90% | 100% | 105% |
| 20250328 | 349 | 351 | 345 | 350 | 68,100 | 1 | 100% | 100% | 77% | ▲▲▲ | 99% | 95% | 89% | 100% | 105% |
| 20250331 | 350 | 352 | 343 | 345 | 84,700 | -5 | 99% | 99% | 124% | ▼ | 99% | 90% | 87% | 99% | 104% |
| 20250401 | 347 | 347 | 342 | 343 | 28,300 | -2 | 99% | 99% | 33% | ▼▼ | 97% | 89% | 88% | 98% | 103% |
| 20250402 | 343 | 343 | 331 | 331 | 62,200 | -12 | 97% | 97% | 220% | ▼▼▼ | 100% | 94% | 91% | 95% | 100% |
| 20250403 | 331 | 332 | 328 | 331 | 53,300 | 0 | 100% | 100% | 86% | -- | 95% | 95% | 0% | 95% | 100% |
| 20250404 | 329 | 329 | 311 | 314 | 100,200 | -17 | 95% | 95% | 188% | ▼ | 102% | 105% | 0% | 90% | 100% |
| 20250408 | 299 | 309 | 298 | 306 | 89,700 | -8 | 97% | 102% | 90% | ▼▼ | 97% | 102% | 0% | 87% | 100% |
| 20250409 | 306 | 306 | 295 | 298 | 52,600 | -8 | 97% | 97% | 59% | ▼▼▼ | 102% | 101% | 0% | 85% | 100% |
| 20250410 | 306 | 315 | 300 | 312 | 50,200 | 14 | 105% | 102% | 95% | ▲ | 99% | 96% | 0% | 89% | 105% |
| 20250411 | 313 | 313 | 306 | 310 | 35,400 | -2 | 99% | 99% | 71% | ▼ | 98% | 95% | 0% | 89% | 104% |
| 20250414 | 318 | 318 | 312 | 313 | 35,800 | 3 | 101% | 98% | 101% | ▲ | 98% | 96% | 0% | 89% | 105% |
| 20250415 | 315 | 315 | 310 | 310 | 30,400 | -3 | 99% | 98% | 85% | ▼ | 96% | 0% | 0% | 89% | 104% |
| 20250416 | 311 | 319 | 299 | 300 | 409,200 | -10 | 97% | 96% | 1346% | ▼▼ | 100% | 0% | 0% | 86% | 101% |
| 20250417 | 300 | 303 | 299 | 299 | 64,400 | -1 | 100% | 100% | 16% | ▼▼▼ | 100% | 0% | 0% | 85% | 100% |
| 20250418 | 301 | 307 | 300 | 302 | 119,500 | 3 | 101% | 100% | 186% | ▲ | % | % | % | 86% | 101% |
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 | 4,400 | 452,300 | 200 | 386,200 | 4,200 | 66,100 |
| 2025-04-04 | 4,900 | 447,400 | 200 | 380,300 | 4,700 | 67,100 |
| 2025-03-28 | 6,100 | 440,300 | 200 | 378,900 | 5,900 | 61,400 |
| 2025-03-21 | 6,300 | 473,500 | 200 | 403,800 | 6,100 | 69,700 |
| 2025-03-14 | 6,300 | 483,200 | 200 | 412,800 | 6,100 | 70,400 |
| 2025-03-07 | 5,100 | 474,000 | 200 | 401,200 | 4,900 | 72,800 |
| 2025-02-28 | 8,800 | 460,300 | 200 | 383,200 | 8,600 | 77,100 |
| 2025-02-21 | 8,700 | 456,700 | 1,200 | 377,200 | 7,500 | 79,500 |
| 2025-02-14 | 6,200 | 452,100 | 1,200 | 374,400 | 5,000 | 77,700 |
| 2025-02-07 | 7,500 | 453,600 | 1,100 | 372,900 | 6,400 | 80,700 |
| 2025-01-31 | 7,000 | 452,000 | 200 | 367,400 | 6,800 | 84,600 |
| 2025-01-24 | 5,000 | 469,400 | 200 | 381,500 | 4,800 | 87,900 |
| 2025-01-17 | 5,100 | 461,200 | 200 | 371,200 | 4,900 | 90,000 |
| 2025-01-10 | 7,300 | 462,000 | 200 | 368,800 | 7,100 | 93,200 |
| 2024-12-27 | 7,400 | 409,400 | 200 | 313,700 | 7,200 | 95,700 |
| 2024-12-20 | 6,700 | 361,600 | 1,200 | 312,900 | 5,500 | 48,700 |
| 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 |
|---|---|---|---|
| 20250411 | 16:00 | 東京個別 | 2025年２月期決算短信〔日本基準〕(連結) |
| 20250411 | 16:00 | 東京個別 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20250411 | 16:00 | 東京個別 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250110 | 16:00 | 東京個別 | 2025年２月期第３四半期決算短信〔日本基準〕(連結) |
| 20250110 | 16:00 | 東京個別 | 連結業績予想の修正に関するお知らせ |
| 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 | 東京個別指導学院・関西個別指導学院｜ベネッセグループの個別指導塾 | 2025-04-19 04:26:25 |
| 4745 | 3 | ＼速報／2025年度入試 合格実績（4月4日更新） | 学習塾・個別指導塾の東京個別指導学院 | 2025-04-04 13:31:39 |
| 4745 | 3 | ＼速報／2025年度入試 合格実績（3月27日更新） | 学習塾・個別指導塾の東京個別指導学院 | 2025-03-27 23:31:22 |
| 4745 | 3 | ＼速報／2025年度入試 合格実績（3月25日更新） | 学習塾・個別指導塾の東京個別指導学院 | 2025-03-26 01:32:04 |
| 4745 | 3 | ＼速報／2025年度入試 合格実績（3月17日更新） | 学習塾・個別指導塾の東京個別指導学院 | 2025-03-17 12:28:20 |
| 4745 | 3 | ＼速報／2025年度入試 合格実績（3月11日更新） | 学習塾・個別指導塾の東京個別指導学院 | 2025-03-11 18:30:11 |
| 4745 | 3 | ＼速報／2025年度入試 合格実績 | 学習塾・個別指導塾の東京個別指導学院 | 2025-03-07 10:31:06 |
| 4745 | 3 | 【移転】東京個別指導学院 「横浜西口教室」2025年2月24日リニューアル！ | 学習塾・個別指導塾の東京個別指導学院 | 2025-02-14 16:31:37 |
| 4745 | 3 | 【新教室】東京個別指導学院 「方南町教室」が2025年3月5日新規オープン！ | 学習塾・個別指導塾の東京個別指導学院 | 2025-02-14 16:31:34 |
| 4745 | 3 | 【新教室】東京個別指導学院 「曳舟教室」が2025年3月5日新規オープン！ | 学習塾・個別指導塾の東京個別指導学院 | 2025-02-14 16:31:33 |