| 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 | 1,023 | 1,029 | 1,018 | 1,024 | 22,800 | 2 | 100% | 100% | 209% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20250311 | 1,017 | 1,028 | 1,013 | 1,022 | 27,400 | -2 | 100% | 100% | 120% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20250312 | 1,020 | 1,025 | 1,018 | 1,023 | 13,300 | 1 | 100% | 100% | 49% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20250313 | 1,020 | 1,024 | 1,016 | 1,023 | 11,900 | 0 | 100% | 100% | 89% | -- | 101% | 100% | 100% | 99% | 102% |
| 20250314 | 1,017 | 1,030 | 1,015 | 1,024 | 22,700 | 1 | 100% | 101% | 191% | ▲ | 100% | 101% | 99% | 99% | 102% |
| 20250317 | 1,025 | 1,028 | 1,020 | 1,021 | 27,900 | -3 | 100% | 100% | 123% | ▼ | 100% | 103% | 100% | 98% | 101% |
| 20250318 | 1,019 | 1,022 | 1,016 | 1,016 | 35,100 | -5 | 100% | 100% | 126% | ▼▼ | 100% | 103% | 100% | 98% | 101% |
| 20250319 | 1,016 | 1,021 | 1,010 | 1,021 | 27,300 | 5 | 100% | 100% | 78% | ▲ | 101% | 102% | 100% | 98% | 101% |
| 20250321 | 1,015 | 1,027 | 1,015 | 1,021 | 18,400 | 0 | 100% | 101% | 67% | -- | 101% | 102% | 100% | 98% | 101% |
| 20250324 | 1,022 | 1,037 | 1,020 | 1,033 | 35,700 | 12 | 101% | 101% | 194% | ▲ | 101% | 98% | 98% | 100% | 102% |
| 20250325 | 1,040 | 1,066 | 1,024 | 1,046 | 49,100 | 13 | 101% | 101% | 138% | ▲▲ | 100% | 98% | 99% | 100% | 103% |
| 20250326 | 1,036 | 1,045 | 1,034 | 1,040 | 25,100 | -6 | 99% | 100% | 51% | ▼ | 100% | 98% | 99% | 99% | 102% |
| 20250327 | 1,036 | 1,043 | 1,033 | 1,040 | 58,500 | 0 | 100% | 100% | 233% | -- | 100% | 101% | 102% | 99% | 102% |
| 20250328 | 1,009 | 1,019 | 1,004 | 1,014 | 33,900 | -26 | 98% | 100% | 58% | ▼ | 100% | 99% | 102% | 97% | 100% |
| 20250331 | 1,012 | 1,012 | 1,000 | 1,008 | 36,300 | -6 | 99% | 100% | 107% | ▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20250401 | 1,008 | 1,020 | 1,008 | 1,013 | 17,900 | 5 | 100% | 100% | 49% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20250402 | 1,014 | 1,025 | 1,010 | 1,015 | 17,100 | 2 | 100% | 100% | 96% | ▲▲ | 100% | 101% | 102% | 97% | 101% |
| 20250403 | 1,006 | 1,015 | 1,001 | 1,005 | 37,500 | -10 | 99% | 100% | 219% | ▼ | 100% | 102% | 103% | 96% | 100% |
| 20250404 | 996 | 1,003 | 982 | 994 | 99,800 | -11 | 99% | 100% | 266% | ▼▼ | 103% | 103% | 105% | 95% | 100% |
| 20250408 | 982 | 1,023 | 982 | 1,014 | 49,900 | 20 | 102% | 103% | 50% | ▲ | 99% | 101% | 102% | 97% | 102% |
| 20250409 | 1,009 | 1,019 | 991 | 1,001 | 60,100 | -13 | 99% | 99% | 120% | ▼ | 100% | 99% | 100% | 96% | 101% |
| 20250410 | 1,022 | 1,034 | 1,010 | 1,018 | 25,700 | 17 | 102% | 100% | 43% | ▲ | 100% | 101% | 103% | 97% | 102% |
| 20250411 | 1,006 | 1,015 | 1,003 | 1,011 | 11,100 | -7 | 99% | 100% | 43% | ▼ | 100% | 101% | 102% | 97% | 102% |
| 20250414 | 1,012 | 1,022 | 1,012 | 1,015 | 7,600 | 4 | 100% | 100% | 68% | ▲ | 100% | 101% | 103% | 97% | 102% |
| 20250415 | 1,011 | 1,017 | 1,011 | 1,015 | 3,600 | 0 | 100% | 100% | 47% | -- | 100% | 101% | 103% | 97% | 102% |
| 20250416 | 1,013 | 1,017 | 1,010 | 1,011 | 3,900 | -4 | 100% | 100% | 108% | ▼ | 101% | 102% | 103% | 97% | 102% |
| 20250417 | 1,010 | 1,018 | 1,009 | 1,018 | 10,200 | 7 | 101% | 101% | 262% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20250418 | 1,019 | 1,023 | 1,018 | 1,020 | 7,800 | 2 | 100% | 100% | 76% | ▲▲ | 100% | 100% | 105% | 98% | 103% |
| 20250421 | 1,018 | 1,023 | 1,014 | 1,020 | 10,300 | 0 | 100% | 100% | 132% | -- | 100% | 100% | 105% | 98% | 103% |
| 20250422 | 1,020 | 1,024 | 1,017 | 1,024 | 5,000 | 4 | 100% | 100% | 49% | ▲ | 100% | 99% | 104% | 98% | 103% |
| 20250423 | 1,024 | 1,029 | 1,020 | 1,029 | 7,900 | 5 | 100% | 100% | 158% | ▲▲ | 98% | 98% | 104% | 99% | 104% |
| 20250424 | 1,032 | 1,033 | 1,000 | 1,008 | 64,400 | -21 | 98% | 98% | 815% | ▼ | 99% | 100% | 104% | 97% | 101% |
| 20250425 | 1,024 | 1,024 | 1,012 | 1,016 | 11,200 | 8 | 101% | 99% | 17% | ▲ | 100% | 101% | 105% | 99% | 102% |
| 20250428 | 1,016 | 1,021 | 1,013 | 1,015 | 6,400 | -1 | 100% | 100% | 57% | ▼ | 100% | 101% | 105% | 99% | 102% |
| 20250430 | 1,014 | 1,018 | 1,010 | 1,012 | 6,500 | -3 | 100% | 100% | 102% | ▼▼ | 99% | 100% | 105% | 98% | 102% |
| 20250501 | 1,020 | 1,022 | 1,011 | 1,011 | 9,100 | -1 | 100% | 99% | 140% | ▼▼▼ | 100% | 101% | 105% | 98% | 102% |
| 20250502 | 1,018 | 1,019 | 1,009 | 1,019 | 13,300 | 8 | 101% | 100% | 146% | ▲ | 100% | 101% | 105% | 99% | 103% |
| 20250507 | 1,019 | 1,024 | 1,011 | 1,023 | 8,400 | 4 | 100% | 100% | 63% | ▲▲ | 100% | 101% | 104% | 99% | 103% |
| 20250508 | 1,027 | 1,027 | 1,019 | 1,024 | 2,300 | 1 | 100% | 100% | 27% | ▲▲▲ | 99% | 102% | 104% | 100% | 102% |
| 20250509 | 1,024 | 1,027 | 1,016 | 1,018 | 5,200 | -6 | 99% | 99% | 226% | ▼ | 102% | 102% | 105% | 99% | 102% |
| 20250512 | 1,016 | 1,032 | 1,016 | 1,032 | 26,100 | 14 | 101% | 102% | 502% | ▲ | 100% | 101% | 103% | 100% | 102% |
| 20250513 | 1,032 | 1,038 | 1,025 | 1,034 | 14,600 | 2 | 100% | 100% | 56% | ▲▲ | 101% | 104% | 104% | 100% | 103% |
| 20250514 | 1,030 | 1,040 | 1,029 | 1,040 | 11,300 | 6 | 101% | 101% | 77% | ▲▲▲ | 100% | 103% | 103% | 100% | 103% |
| 20250515 | 1,033 | 1,075 | 1,018 | 1,028 | 120,300 | -12 | 99% | 100% | 1065% | ▼ | 100% | 101% | 103% | 99% | 102% |
| 20250516 | 1,040 | 1,047 | 1,030 | 1,037 | 21,400 | 9 | 101% | 100% | 18% | ▲ | 99% | 100% | 102% | 100% | 103% |
| 20250519 | 1,050 | 1,061 | 1,032 | 1,041 | 68,400 | 4 | 100% | 99% | 320% | ▲▲ | 102% | 101% | 102% | 100% | 103% |
| 20250520 | 1,050 | 1,069 | 1,050 | 1,069 | 29,400 | 28 | 103% | 102% | 43% | ▲▲▲ | 98% | 99% | 99% | 100% | 106% |
| 20250521 | 1,075 | 1,075 | 1,051 | 1,051 | 24,300 | -18 | 98% | 98% | 83% | ▼ | 100% | 101% | 101% | 98% | 104% |
| 20250522 | 1,052 | 1,065 | 1,051 | 1,053 | 9,000 | 2 | 100% | 100% | 37% | ▲ | 98% | 99% | 99% | 99% | 104% |
| 20250523 | 1,073 | 1,073 | 1,050 | 1,050 | 19,700 | -3 | 100% | 98% | 219% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20250526 | 1,061 | 1,063 | 1,056 | 1,062 | 5,600 | 12 | 101% | 100% | 28% | ▲ | 99% | 100% | 0% | 99% | 105% |
| 20250527 | 1,070 | 1,074 | 1,062 | 1,062 | 13,200 | 0 | 100% | 99% | 236% | -- | 99% | 100% | 0% | 99% | 105% |
| 20250528 | 1,062 | 1,066 | 1,056 | 1,056 | 14,500 | -6 | 99% | 99% | 110% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20250529 | 1,064 | 1,065 | 1,060 | 1,062 | 4,200 | 6 | 101% | 100% | 29% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20250530 | 1,062 | 1,063 | 1,060 | 1,062 | 4,700 | 0 | 100% | 100% | 112% | -- | 100% | 100% | 0% | 99% | 105% |
| 20250602 | 1,068 | 1,068 | 1,061 | 1,066 | 11,000 | 4 | 100% | 100% | 234% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20250603 | 1,069 | 1,069 | 1,064 | 1,067 | 4,100 | 1 | 100% | 100% | 37% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20250604 | 1,065 | 1,069 | 1,054 | 1,055 | 14,500 | -12 | 99% | 99% | 354% | ▼ | 101% | 0% | 0% | 99% | 104% |
| 20250605 | 1,055 | 1,066 | 1,055 | 1,066 | 10,200 | 11 | 101% | 101% | 70% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20250606 | 1,059 | 1,064 | 1,059 | 1,061 | 3,600 | -5 | 100% | 100% | 35% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 200 | 160,800 | 0 | 122,600 | 200 | 38,200 |
| 2025-05-23 | 100 | 160,500 | 0 | 123,400 | 100 | 37,100 |
| 2025-05-16 | 1,900 | 171,100 | 0 | 120,700 | 1,900 | 50,400 |
| 2025-05-09 | 1,500 | 224,300 | 0 | 126,400 | 1,500 | 97,900 |
| 2025-05-02 | 900 | 221,000 | 0 | 126,200 | 900 | 94,800 |
| 2025-04-25 | 100 | 232,700 | 0 | 137,600 | 100 | 95,100 |
| 2025-04-18 | 500 | 228,300 | 0 | 134,400 | 500 | 93,900 |
| 2025-04-11 | 300 | 230,400 | 0 | 135,100 | 300 | 95,300 |
| 2025-04-04 | 200 | 271,600 | 0 | 159,700 | 200 | 111,900 |
| 2025-03-28 | 2,000 | 271,100 | 0 | 162,300 | 2,000 | 108,800 |
| 2025-03-21 | 0 | 265,000 | 0 | 133,800 | 0 | 131,200 |
| 2025-03-14 | 0 | 283,200 | 0 | 134,500 | 0 | 148,700 |
| 2025-03-07 | 100 | 280,500 | 0 | 133,900 | 100 | 146,600 |
| 2025-02-28 | 0 | 279,700 | 0 | 134,900 | 0 | 144,800 |
| 2025-02-21 | 0 | 280,900 | 0 | 133,800 | 0 | 147,100 |
| 2025-02-14 | 100 | 289,300 | 0 | 136,700 | 100 | 152,600 |
| 2025-02-07 | 100 | 289,400 | 0 | 136,600 | 100 | 152,800 |
| 2025-01-31 | 100 | 287,000 | 0 | 133,500 | 100 | 153,500 |
| 2025-01-24 | 300 | 283,200 | 0 | 132,600 | 300 | 150,600 |
| 2025-01-17 | 200 | 277,800 | 0 | 132,100 | 200 | 145,700 |
| 2025-01-10 | 500 | 301,800 | 0 | 153,300 | 500 | 148,500 |
| 2024-12-27 | 0 | 288,000 | 0 | 133,500 | 0 | 154,500 |
| 2024-12-20 | 0 | 286,300 | 0 | 130,200 | 0 | 156,100 |
| 2024-12-13 | 0 | 193,400 | 0 | 129,500 | 0 | 63,900 |
| 2024-12-06 | 0 | 165,400 | 0 | 124,900 | 0 | 40,500 |
| 2024-11-29 | 0 | 166,800 | 0 | 126,000 | 0 | 40,800 |
| 2024-11-22 | 0 | 165,100 | 0 | 122,200 | 0 | 42,900 |
| 2024-11-15 | 0 | 168,300 | 0 | 125,400 | 0 | 42,900 |
| 2024-11-08 | 0 | 179,300 | 0 | 135,200 | 0 | 44,100 |
| 2024-11-01 | 0 | 184,700 | 0 | 137,000 | 0 | 47,700 |
| 2024-10-25 | 0 | 187,900 | 0 | 137,100 | 0 | 50,800 |
| 2024-10-18 | 0 | 171,000 | 0 | 130,400 | 0 | 40,600 |
| 2024-10-11 | 0 | 164,800 | 0 | 129,200 | 0 | 35,600 |
| 2024-10-04 | 0 | 157,800 | 0 | 126,900 | 0 | 30,900 |
| 2024-09-27 | 0 | 165,800 | 0 | 128,100 | 0 | 37,700 |
| 2024-09-20 | 0 | 169,000 | 0 | 129,100 | 0 | 39,900 |
| 2024-09-13 | 0 | 171,200 | 0 | 129,500 | 0 | 41,700 |
| 2024-09-06 | 0 | 172,800 | 0 | 128,200 | 0 | 44,600 |
| 2024-08-30 | 0 | 176,200 | 0 | 129,600 | 0 | 46,600 |
| 2024-08-23 | 0 | 185,800 | 0 | 133,100 | 0 | 52,700 |
| 2024-08-16 | 0 | 192,300 | 0 | 136,400 | 0 | 55,900 |
| 2024-08-09 | 0 | 201,400 | 0 | 137,600 | 0 | 63,800 |
| 2024-08-02 | 0 | 221,700 | 0 | 144,300 | 0 | 77,400 |
| 2024-07-26 | 0 | 236,100 | 0 | 153,800 | 0 | 82,300 |
| 2024-07-19 | 0 | 288,800 | 0 | 191,800 | 0 | 97,000 |
| 2024-07-12 | 0 | 286,300 | 0 | 184,500 | 0 | 101,800 |
| 2024-07-05 | 0 | 288,200 | 0 | 185,800 | 0 | 102,400 |
| 2024-06-28 | 0 | 296,700 | 0 | 193,200 | 0 | 103,500 |
| 2024-06-21 | 700 | 313,200 | 700 | 198,900 | 0 | 114,300 |
| 2024-06-14 | 0 | 326,300 | 0 | 200,400 | 0 | 125,900 |
| 2024-06-07 | 0 | 319,700 | 0 | 200,500 | 0 | 119,200 |
| 2024-05-31 | 0 | 325,600 | 0 | 208,900 | 0 | 116,700 |
| 2024-05-24 | 0 | 325,000 | 0 | 207,400 | 0 | 117,600 |
| 2024-05-17 | 0 | 351,100 | 0 | 219,700 | 0 | 131,400 |
| 2024-05-10 | 0 | 434,600 | 0 | 285,500 | 0 | 149,100 |
| 2024-05-02 | 0 | 431,400 | 0 | 286,900 | 0 | 144,500 |
| 2024-04-26 | 0 | 454,400 | 0 | 299,000 | 0 | 155,400 |
| 2024-04-19 | 0 | 390,100 | 0 | 241,000 | 0 | 149,100 |
| 2024-04-12 | 0 | 372,300 | 0 | 229,800 | 0 | 142,500 |
| 2024-04-05 | 0 | 447,100 | 0 | 254,000 | 0 | 193,100 |
| 2024-03-29 | 0 | 455,200 | 0 | 252,600 | 0 | 202,600 |
| 2024-03-22 | 0 | 507,200 | 0 | 269,900 | 0 | 237,300 |
| 2024-03-15 | 0 | 551,300 | 0 | 287,900 | 0 | 263,400 |
| 2024-03-08 | 0 | 662,700 | 0 | 406,400 | 0 | 256,300 |
| 2024-03-01 | 0 | 692,600 | 0 | 396,400 | 0 | 296,200 |
| 2024-02-22 | 0 | 773,500 | 0 | 431,700 | 0 | 341,800 |
| 2024-02-16 | 100 | 694,800 | 100 | 401,300 | 0 | 293,500 |
| 2024-02-09 | 0 | 644,300 | 0 | 418,900 | 0 | 225,400 |
| 2024-02-02 | 0 | 683,800 | 0 | 447,700 | 0 | 236,100 |
| 2024-01-26 | 0 | 680,500 | 0 | 461,500 | 0 | 219,000 |
| 2024-01-19 | 0 | 926,800 | 0 | 671,300 | 0 | 255,500 |
| 2024-01-12 | 0 | 999,100 | 0 | 715,400 | 0 | 283,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5869 | 1 | 【公式】 早稲田ゼミ ｜群馬県・栃木県・埼玉県で小学生から高校生までの学習塾・進学塾ならワセダ | 2025-06-06 15:26:35 |
| 5869 | 2 | 【公式】 【IR情報】2025年3月期Web決算説明会開催のご案内 | 小学生,中学生,高校生の学習塾・塾・予備校 | 2025-05-14 15:32:19 |
| 5869 | 2 | 【公式】 【インタビュー】代表取締役社長 佐藤が投資家情報メディア「IR INFOナビ」に掲載 | 小学生,中学生,高校生の学習塾・塾・予備校 | 2025-04-01 22:29:01 |
| 5869 | 2 | 早稲田学習研究会（5869）の財務情報ならログミーFinance 【QAあり】早稲田学習研究会、売上高は前期比108％で堅調に推移 サービス力とブランド力の向上による成長強化を図る - ログミ | 2025-03-19 03:29:04 |
| 5869 | 2 | 2025/03/08 開催オンラインIRセミナー （） - ログミーファイナンス | 2025-01-24 21:28:43 |
| 5869 | 2 | ログミー IR Meet 2025春 個人投資家大交流会 by ログミーFinance | 2025-01-24 21:28:41 |
| 5869 | 2 | 【公式】 電子公告 | 小学生,中学生,高校生の学習塾・塾・予備校 | 2024-06-19 00:20:17 |
| 5869 | 2 | IRお問い合わせ | 2024-06-19 00:20:16 |
| 5869 | 2 | 【公式】 免責事項 | 小学生,中学生,高校生の学習塾・塾・予備校 | 2024-06-19 00:20:14 |
| 5869 | 2 | 【公式】 ディスクロージャーポリシー | 小学生,中学生,高校生の学習塾・塾・予備校 | 2024-06-19 00:20:13 |