| 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 | 489 | 490 | 481 | 482 | 10,800 | -6 | 99% | 99% | 183% | ▼ | 102% | 101% | 93% | 91% | 102% |
| 20240726 | 483 | 497 | 483 | 491 | 1,800 | 9 | 102% | 102% | 17% | ▲ | 102% | 96% | 92% | 94% | 104% |
| 20240729 | 487 | 499 | 484 | 496 | 3,200 | 5 | 101% | 102% | 178% | ▲▲ | 100% | 89% | 92% | 97% | 105% |
| 20240730 | 488 | 494 | 483 | 487 | 6,800 | -9 | 98% | 100% | 213% | ▼ | 100% | 79% | 92% | 96% | 103% |
| 20240731 | 486 | 487 | 481 | 487 | 3,500 | 0 | 100% | 100% | 51% | -- | 97% | 81% | 93% | 96% | 103% |
| 20240801 | 481 | 487 | 460 | 466 | 13,000 | -21 | 96% | 97% | 371% | ▼ | 96% | 88% | 100% | 92% | 100% |
| 20240802 | 451 | 451 | 420 | 434 | 62,000 | -32 | 93% | 96% | 477% | ▼▼ | 83% | 96% | 104% | 86% | 100% |
| 20240805 | 426 | 426 | 354 | 354 | 85,000 | -80 | 82% | 83% | 137% | ▼▼▼ | 108% | 119% | 126% | 71% | 100% |
| 20240806 | 354 | 422 | 354 | 384 | 23,100 | 30 | 108% | 108% | 27% | ▲ | 100% | 113% | 115% | 77% | 108% |
| 20240807 | 389 | 403 | 374 | 388 | 119,700 | 4 | 101% | 100% | 518% | ▲▲ | 102% | 113% | 115% | 78% | 110% |
| 20240808 | 389 | 397 | 389 | 396 | 42,600 | 8 | 102% | 102% | 36% | ▲▲▲ | 104% | 112% | 113% | 80% | 112% |
| 20240809 | 396 | 411 | 396 | 411 | 5,700 | 15 | 104% | 104% | 13% | ▲▲▲▲ | 99% | 105% | 112% | 83% | 116% |
| 20240813 | 426 | 426 | 398 | 420 | 12,300 | 9 | 102% | 99% | 216% | ▲▲▲▲▲ | 102% | 104% | 112% | 85% | 119% |
| 20240814 | 432 | 450 | 423 | 439 | 13,100 | 19 | 105% | 102% | 107% | ▲▲▲▲▲▲ | 94% | 96% | 107% | 89% | 124% |
| 20240815 | 462 | 462 | 427 | 434 | 20,400 | -5 | 99% | 94% | 156% | ▼ | 103% | 100% | 115% | 88% | 123% |
| 20240816 | 432 | 443 | 424 | 443 | 6,400 | 9 | 102% | 103% | 31% | ▲ | 102% | 96% | 113% | 89% | 125% |
| 20240819 | 440 | 456 | 440 | 449 | 4,300 | 6 | 101% | 102% | 67% | ▲▲ | 98% | 92% | 110% | 91% | 127% |
| 20240820 | 451 | 467 | 442 | 442 | 113,100 | -7 | 98% | 98% | 2630% | ▼ | 99% | 97% | 114% | 89% | 125% |
| 20240821 | 434 | 435 | 431 | 431 | 5,400 | -11 | 98% | 99% | 5% | ▼▼ | 98% | 98% | 115% | 87% | 122% |
| 20240822 | 431 | 448 | 420 | 424 | 13,300 | -7 | 98% | 98% | 246% | ▼▼▼ | 98% | 100% | 117% | 85% | 120% |
| 20240823 | 423 | 423 | 412 | 413 | 6,900 | -11 | 97% | 98% | 52% | ▼▼▼▼ | 100% | 105% | 119% | 83% | 117% |
| 20240826 | 416 | 425 | 414 | 414 | 12,500 | 1 | 100% | 100% | 181% | ▲ | 101% | 107% | 120% | 83% | 117% |
| 20240827 | 414 | 442 | 414 | 420 | 9,600 | 6 | 101% | 101% | 77% | ▲▲ | 100% | 106% | 117% | 86% | 119% |
| 20240828 | 423 | 439 | 423 | 423 | 9,700 | 3 | 101% | 100% | 101% | ▲▲▲ | 101% | 106% | 113% | 87% | 119% |
| 20240829 | 422 | 433 | 422 | 425 | 2,600 | 2 | 100% | 101% | 27% | ▲▲▲▲ | 101% | 98% | 107% | 91% | 120% |
| 20240830 | 433 | 439 | 430 | 436 | 6,300 | 11 | 103% | 101% | 242% | ▲▲▲▲▲ | 99% | 95% | 104% | 97% | 123% |
| 20240902 | 444 | 444 | 436 | 441 | 6,400 | 5 | 101% | 99% | 102% | ▲▲▲▲▲▲ | 102% | 109% | 106% | 98% | 125% |
| 20240903 | 437 | 447 | 437 | 447 | 4,200 | 6 | 101% | 102% | 66% | ▲▲▲▲▲▲▲ | 97% | 111% | 106% | 100% | 116% |
| 20240904 | 438 | 445 | 426 | 426 | 8,400 | -21 | 95% | 97% | 200% | ▼ | 97% | 114% | 107% | 95% | 110% |
| 20240905 | 434 | 435 | 420 | 421 | 12,600 | -5 | 99% | 97% | 150% | ▼▼ | 98% | 115% | 107% | 94% | 106% |
| 20240906 | 429 | 488 | 421 | 422 | 188,300 | 1 | 100% | 98% | 1494% | ▲ | 111% | 110% | 107% | 94% | 103% |
| 20240909 | 430 | 502 | 420 | 478 | 411,800 | 56 | 113% | 111% | 219% | ▲▲ | 105% | 95% | 97% | 100% | 116% |
| 20240910 | 463 | 492 | 454 | 484 | 115,400 | 6 | 101% | 105% | 28% | ▲▲▲ | 101% | 90% | 89% | 100% | 117% |
| 20240911 | 490 | 549 | 442 | 495 | 281,500 | 11 | 102% | 101% | 244% | ▲▲▲▲ | 98% | 93% | 89% | 100% | 120% |
| 20240912 | 487 | 490 | 456 | 475 | 56,600 | -20 | 96% | 98% | 20% | ▼ | 95% | 99% | 93% | 96% | 115% |
| 20240913 | 467 | 469 | 442 | 442 | 25,300 | -33 | 93% | 95% | 45% | ▼▼ | 98% | 104% | 96% | 89% | 107% |
| 20240917 | 444 | 448 | 435 | 437 | 12,300 | -5 | 99% | 98% | 49% | ▼▼▼ | 99% | 104% | 96% | 88% | 106% |
| 20240918 | 445 | 447 | 432 | 441 | 15,000 | 4 | 101% | 99% | 122% | ▲ | 102% | 105% | 97% | 89% | 107% |
| 20240919 | 441 | 466 | 440 | 451 | 11,900 | 10 | 102% | 102% | 79% | ▲▲ | 101% | 98% | 93% | 91% | 109% |
| 20240920 | 459 | 467 | 454 | 463 | 15,100 | 12 | 103% | 101% | 127% | ▲▲▲ | 100% | 94% | 92% | 94% | 112% |
| 20240924 | 463 | 464 | 451 | 461 | 5,100 | -2 | 100% | 100% | 34% | ▼ | 100% | 94% | 92% | 93% | 111% |
| 20240925 | 461 | 466 | 455 | 461 | 5,700 | 0 | 100% | 100% | 112% | -- | 98% | 95% | 93% | 93% | 110% |
| 20240926 | 459 | 459 | 424 | 451 | 40,700 | -10 | 98% | 98% | 714% | ▼ | 97% | 94% | 95% | 91% | 107% |
| 20240927 | 449 | 450 | 431 | 435 | 12,800 | -16 | 96% | 97% | 31% | ▼▼ | 103% | 101% | 102% | 88% | 103% |
| 20240930 | 419 | 432 | 418 | 432 | 9,200 | -3 | 99% | 103% | 72% | ▼▼▼ | 101% | 99% | 99% | 87% | 103% |
| 20241001 | 429 | 440 | 427 | 434 | 4,300 | 2 | 100% | 101% | 47% | ▲ | 100% | 101% | 101% | 88% | 103% |
| 20241002 | 422 | 427 | 420 | 420 | 10,100 | -14 | 97% | 100% | 235% | ▼ | 99% | 100% | 100% | 85% | 100% |
| 20241003 | 426 | 426 | 422 | 423 | 2,400 | 3 | 101% | 99% | 24% | ▲ | 100% | 100% | 100% | 85% | 101% |
| 20241004 | 425 | 425 | 420 | 424 | 2,900 | 1 | 100% | 100% | 121% | ▲▲ | 100% | 99% | 98% | 86% | 101% |
| 20241007 | 427 | 429 | 424 | 425 | 13,700 | 1 | 100% | 100% | 472% | ▲▲▲ | 100% | 100% | 0% | 86% | 101% |
| 20241008 | 425 | 436 | 425 | 425 | 11,600 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 0% | 86% | 101% |
| 20241009 | 425 | 427 | 424 | 425 | 3,100 | 0 | 100% | 100% | 27% | -- | 99% | 99% | 0% | 86% | 101% |
| 20241010 | 425 | 425 | 421 | 421 | 1,500 | -4 | 99% | 99% | 48% | ▼ | 99% | 99% | 0% | 85% | 100% |
| 20241011 | 424 | 428 | 421 | 421 | 3,400 | 0 | 100% | 99% | 227% | -- | 102% | 102% | 0% | 89% | 100% |
| 20241015 | 418 | 426 | 418 | 426 | 7,400 | 5 | 101% | 102% | 218% | ▲ | 99% | 100% | 0% | 92% | 101% |
| 20241016 | 424 | 424 | 420 | 420 | 1,000 | -6 | 99% | 99% | 14% | ▼ | 100% | 100% | 0% | 91% | 100% |
| 20241017 | 420 | 424 | 420 | 421 | 3,600 | 1 | 100% | 100% | 360% | ▲ | 99% | 0% | 0% | 91% | 100% |
| 20241018 | 426 | 426 | 420 | 420 | 4,700 | -1 | 100% | 99% | 131% | ▼ | 102% | 0% | 0% | 91% | 100% |
| 20241021 | 415 | 425 | 411 | 425 | 16,500 | 5 | 101% | 102% | 351% | ▲ | 98% | 0% | 0% | 92% | 101% |
| 20241022 | 429 | 430 | 418 | 419 | 6,600 | -6 | 99% | 98% | 40% | ▼ | % | % | % | 91% | 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 | 332,000 | 0 | 295,100 | 0 | 36,900 |
| 2024-10-11 | 0 | 333,700 | 0 | 296,100 | 0 | 37,600 |
| 2024-10-04 | 0 | 331,500 | 0 | 295,400 | 0 | 36,100 |
| 2024-09-27 | 0 | 332,900 | 0 | 294,600 | 0 | 38,300 |
| 2024-09-20 | 0 | 328,800 | 0 | 293,200 | 0 | 35,600 |
| 2024-09-13 | 0 | 337,500 | 0 | 295,300 | 0 | 42,200 |
| 2024-09-06 | 0 | 302,200 | 0 | 260,300 | 0 | 41,900 |
| 2024-08-30 | 0 | 292,500 | 0 | 257,800 | 0 | 34,700 |
| 2024-08-23 | 0 | 290,700 | 0 | 253,200 | 0 | 37,500 |
| 2024-08-16 | 0 | 292,500 | 0 | 155,500 | 0 | 137,000 |
| 2024-08-09 | 0 | 316,600 | 0 | 169,000 | 0 | 147,600 |
| 2024-08-02 | 0 | 377,100 | 0 | 286,400 | 0 | 90,700 |
| 2024-07-26 | 0 | 376,800 | 0 | 299,300 | 0 | 77,500 |
| 2024-07-19 | 0 | 382,400 | 0 | 302,600 | 0 | 79,800 |
| 2024-07-12 | 0 | 399,200 | 0 | 296,600 | 0 | 102,600 |
| 2024-07-05 | 0 | 381,700 | 0 | 300,800 | 0 | 80,900 |
| 2024-06-28 | 0 | 382,500 | 0 | 301,900 | 0 | 80,600 |
| 2024-06-21 | 0 | 381,800 | 0 | 301,500 | 0 | 80,300 |
| 2024-06-14 | 0 | 380,800 | 0 | 300,400 | 0 | 80,400 |
| 2024-06-07 | 0 | 379,000 | 0 | 300,100 | 0 | 78,900 |
| 2024-05-31 | 0 | 376,900 | 0 | 297,500 | 0 | 79,400 |
| 2024-05-24 | 0 | 372,600 | 0 | 291,600 | 0 | 81,000 |
| 2024-05-17 | 0 | 373,600 | 0 | 281,200 | 0 | 92,400 |
| 2024-05-10 | 0 | 389,100 | 0 | 292,700 | 0 | 96,400 |
| 2024-05-02 | 0 | 390,200 | 0 | 290,900 | 0 | 99,300 |
| 2024-04-26 | 0 | 391,300 | 0 | 291,300 | 0 | 100,000 |
| 2024-04-19 | 0 | 394,700 | 0 | 294,000 | 0 | 100,700 |
| 2024-04-12 | 0 | 396,900 | 0 | 306,900 | 0 | 90,000 |
| 2024-04-05 | 0 | 400,600 | 0 | 307,300 | 0 | 93,300 |
| 2024-03-29 | 0 | 412,700 | 0 | 308,900 | 0 | 103,800 |
| 2024-03-22 | 0 | 392,200 | 0 | 305,900 | 0 | 86,300 |
| 2024-03-15 | 0 | 395,500 | 0 | 307,800 | 0 | 87,700 |
| 2024-03-08 | 0 | 409,300 | 0 | 311,500 | 0 | 97,800 |
| 2024-03-01 | 0 | 383,700 | 0 | 284,600 | 0 | 99,100 |
| 2024-02-22 | 0 | 386,900 | 0 | 269,000 | 0 | 117,900 |
| 2024-02-16 | 0 | 328,300 | 0 | 249,100 | 0 | 79,200 |
| 2024-02-09 | 0 | 282,900 | 0 | 239,200 | 0 | 43,700 |
| 2024-02-02 | 0 | 277,400 | 0 | 234,900 | 0 | 42,500 |
| 2024-01-26 | 0 | 274,400 | 0 | 227,900 | 0 | 46,500 |
| 2024-01-19 | 0 | 245,000 | 0 | 194,900 | 0 | 50,100 |
| 2024-01-12 | 0 | 241,900 | 0 | 191,900 | 0 | 50,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:30 | Ｇ－ＫＩＹＯ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240814 | 15:30 | Ｇ－ＫＩＹＯ | 第２四半期（中間期）業績予想と実績値の差異に関するお知らせ |
| 20240814 | 15:30 | Ｇ－ＫＩＹＯ | 2024年12月期 第２四半期（中間期）決算説明資料 |
| 20240328 | 16:00 | Ｇ－ＫＩＹＯ | 事業計画及び成長可能性に関する事項 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7353 | 1 | KIYOラーニング株式会社｜KIYO Learning Co., Ltd | 2024-10-23 02:22:10 |
| 7353 | 2 | IRポリシー・免責事項｜IR情報｜KIYOラーニング株式会社 | 2024-06-18 19:23:44 |
| 7353 | 2 | IRライブラリー（IR資料）｜IR情報｜KIYOラーニング株式会社 | 2024-06-18 19:23:43 |
| 7353 | 2 | IRライブラリー（有価証券報告書）｜IR情報｜KIYOラーニング株式会社 | 2024-06-18 19:23:42 |
| 7353 | 2 | よくある質問｜IR情報｜KIYOラーニング株式会社 | 2024-06-18 19:23:41 |
| 7353 | 2 | IR情報｜KIYOラーニング株式会社 | 2024-06-18 19:23:40 |
| 7353 | 2 | 株式について（株式情報）｜IR情報｜KIYOラーニング株式会社 | 2024-06-15 02:56:58 |
| 7353 | 2 | IRスケジュール｜IR情報｜KIYOラーニング株式会社 | 2024-06-15 02:56:57 |
| 7353 | 2 | IRライブラリー（決算短信）｜IR情報｜KIYOラーニング株式会社 | 2024-06-15 02:56:55 |
| 7353 | 2 | 業績ハイライト｜IR情報｜KIYOラーニング株式会社 | 2024-06-15 02:56:54 |