| 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 | 810 | 810 | 772 | 782 | 42,700 | -26 | 97% | 97% | 260% | ▼▼ | 102% | 106% | 101% | 86% | 114% |
| 20250311 | 771 | 794 | 765 | 786 | 36,000 | 4 | 101% | 102% | 84% | ▲ | 103% | 100% | 98% | 86% | 115% |
| 20250312 | 785 | 821 | 785 | 805 | 30,800 | 19 | 102% | 103% | 86% | ▲▲ | 98% | 97% | 93% | 88% | 118% |
| 20250313 | 830 | 837 | 807 | 815 | 28,100 | 10 | 101% | 98% | 91% | ▲▲▲ | 100% | 99% | 92% | 90% | 119% |
| 20250314 | 815 | 818 | 806 | 815 | 9,900 | 0 | 100% | 100% | 35% | -- | 97% | 97% | 91% | 90% | 119% |
| 20250317 | 810 | 810 | 787 | 787 | 17,300 | -28 | 97% | 97% | 175% | ▼ | 99% | 99% | 95% | 86% | 115% |
| 20250318 | 782 | 799 | 750 | 773 | 34,400 | -14 | 98% | 99% | 199% | ▼▼ | 106% | 102% | 94% | 85% | 113% |
| 20250319 | 761 | 810 | 756 | 804 | 23,500 | 31 | 104% | 106% | 68% | ▲ | 98% | 98% | 89% | 88% | 116% |
| 20250321 | 800 | 804 | 782 | 782 | 15,100 | -22 | 97% | 98% | 64% | ▼ | 97% | 97% | 90% | 86% | 111% |
| 20250324 | 792 | 792 | 762 | 771 | 12,000 | -11 | 99% | 97% | 79% | ▼▼ | 99% | 99% | 91% | 85% | 110% |
| 20250325 | 779 | 779 | 766 | 769 | 9,700 | -2 | 100% | 99% | 81% | ▼▼▼ | 99% | 96% | 91% | 85% | 100% |
| 20250326 | 784 | 784 | 768 | 780 | 9,100 | 11 | 101% | 99% | 94% | ▲ | 99% | 97% | 93% | 86% | 101% |
| 20250327 | 767 | 778 | 752 | 761 | 14,500 | -19 | 98% | 99% | 159% | ▼ | 101% | 97% | 93% | 84% | 100% |
| 20250328 | 763 | 785 | 763 | 771 | 29,600 | 10 | 101% | 101% | 204% | ▲ | 99% | 93% | 95% | 90% | 101% |
| 20250331 | 761 | 764 | 747 | 751 | 17,900 | -20 | 97% | 99% | 60% | ▼ | 99% | 93% | 100% | 90% | 100% |
| 20250401 | 745 | 750 | 728 | 740 | 12,400 | -11 | 99% | 99% | 69% | ▼▼ | 101% | 93% | 101% | 90% | 100% |
| 20250402 | 732 | 743 | 708 | 741 | 5,600 | 1 | 100% | 101% | 45% | ▲ | 102% | 95% | 107% | 91% | 100% |
| 20250403 | 696 | 723 | 685 | 709 | 14,500 | -32 | 96% | 102% | 259% | ▼ | 101% | 97% | 108% | 87% | 100% |
| 20250404 | 687 | 698 | 662 | 692 | 44,300 | -17 | 98% | 101% | 306% | ▼▼ | 103% | 104% | 111% | 85% | 100% |
| 20250408 | 666 | 703 | 666 | 684 | 20,600 | -8 | 99% | 103% | 47% | ▼▼▼ | 97% | 107% | 112% | 84% | 100% |
| 20250409 | 665 | 665 | 642 | 642 | 10,200 | -42 | 94% | 97% | 50% | ▼▼▼▼ | 97% | 104% | 109% | 79% | 100% |
| 20250410 | 682 | 694 | 663 | 663 | 11,100 | 21 | 103% | 97% | 109% | ▲ | 102% | 108% | 115% | 81% | 103% |
| 20250411 | 653 | 678 | 653 | 666 | 8,900 | 3 | 100% | 102% | 80% | ▲▲ | 103% | 104% | 114% | 82% | 104% |
| 20250414 | 676 | 694 | 676 | 694 | 8,700 | 28 | 104% | 103% | 98% | ▲▲▲ | 102% | 101% | 112% | 85% | 108% |
| 20250415 | 699 | 720 | 699 | 712 | 10,900 | 18 | 103% | 102% | 125% | ▲▲▲▲ | 99% | 99% | 111% | 89% | 111% |
| 20250416 | 703 | 760 | 666 | 694 | 138,600 | -18 | 97% | 99% | 1272% | ▼ | 103% | 101% | 114% | 86% | 108% |
| 20250417 | 684 | 702 | 680 | 702 | 2,000 | 8 | 101% | 103% | 1% | ▲ | 100% | 100% | 111% | 87% | 109% |
| 20250418 | 704 | 715 | 691 | 705 | 10,300 | 3 | 100% | 100% | 515% | ▲▲ | 97% | 100% | 111% | 90% | 110% |
| 20250421 | 705 | 708 | 686 | 686 | 5,100 | -19 | 97% | 97% | 50% | ▼ | 102% | 106% | 115% | 88% | 107% |
| 20250422 | 682 | 696 | 682 | 693 | 3,600 | 7 | 101% | 102% | 71% | ▲ | 100% | 107% | 113% | 89% | 108% |
| 20250423 | 693 | 702 | 684 | 694 | 3,600 | 1 | 100% | 100% | 100% | ▲▲ | 101% | 107% | 113% | 89% | 108% |
| 20250424 | 694 | 711 | 694 | 704 | 6,700 | 10 | 101% | 101% | 186% | ▲▲▲ | 100% | 101% | 111% | 91% | 110% |
| 20250425 | 706 | 715 | 702 | 708 | 11,000 | 4 | 101% | 100% | 164% | ▲▲▲▲ | 100% | 100% | 97% | 92% | 110% |
| 20250428 | 723 | 739 | 709 | 723 | 11,100 | 15 | 102% | 100% | 101% | ▲▲▲▲▲ | 102% | 101% | 96% | 96% | 113% |
| 20250430 | 729 | 747 | 729 | 742 | 6,200 | 19 | 103% | 102% | 56% | ▲▲▲▲▲▲ | 96% | 99% | 94% | 100% | 116% |
| 20250501 | 743 | 745 | 712 | 716 | 3,800 | -26 | 96% | 96% | 61% | ▼ | 99% | 105% | 98% | 96% | 112% |
| 20250502 | 716 | 729 | 711 | 711 | 2,200 | -5 | 99% | 99% | 58% | ▼▼ | 101% | 108% | 97% | 96% | 111% |
| 20250507 | 716 | 735 | 711 | 725 | 4,900 | 14 | 102% | 101% | 223% | ▲ | 103% | 110% | 98% | 98% | 113% |
| 20250508 | 714 | 734 | 714 | 734 | 1,400 | 9 | 101% | 103% | 29% | ▲▲ | 100% | 106% | 95% | 99% | 114% |
| 20250509 | 737 | 746 | 730 | 736 | 5,200 | 2 | 100% | 100% | 371% | ▲▲▲ | 102% | 94% | 95% | 99% | 115% |
| 20250512 | 736 | 756 | 736 | 751 | 21,600 | 15 | 102% | 102% | 415% | ▲▲▲▲ | 102% | 91% | 92% | 100% | 113% |
| 20250513 | 756 | 782 | 753 | 770 | 16,700 | 19 | 103% | 102% | 77% | ▲▲▲▲▲ | 101% | 90% | 90% | 100% | 116% |
| 20250514 | 775 | 796 | 775 | 782 | 28,300 | 12 | 102% | 101% | 169% | ▲▲▲▲▲▲ | 96% | 97% | 97% | 100% | 114% |
| 20250515 | 719 | 719 | 676 | 691 | 52,400 | -91 | 88% | 96% | 185% | ▼ | 95% | 100% | 101% | 88% | 101% |
| 20250516 | 689 | 689 | 655 | 657 | 42,000 | -34 | 95% | 95% | 80% | ▼▼ | 104% | 105% | 106% | 84% | 100% |
| 20250519 | 657 | 713 | 657 | 686 | 332,600 | 29 | 104% | 104% | 792% | ▲ | 102% | 100% | 101% | 88% | 104% |
| 20250520 | 689 | 755 | 688 | 700 | 81,200 | 14 | 102% | 102% | 24% | ▲▲ | 99% | 99% | 101% | 90% | 107% |
| 20250521 | 692 | 709 | 682 | 682 | 13,600 | -18 | 97% | 99% | 17% | ▼ | 100% | 100% | 102% | 87% | 104% |
| 20250522 | 683 | 706 | 675 | 686 | 20,800 | 4 | 101% | 100% | 153% | ▲ | 99% | 98% | 99% | 88% | 104% |
| 20250523 | 696 | 698 | 677 | 689 | 6,600 | 3 | 100% | 99% | 32% | ▲▲ | 98% | 98% | 0% | 88% | 105% |
| 20250526 | 699 | 699 | 681 | 683 | 10,700 | -6 | 99% | 98% | 162% | ▼ | 100% | 100% | 0% | 87% | 104% |
| 20250527 | 683 | 687 | 680 | 680 | 2,700 | -3 | 100% | 100% | 25% | ▼▼ | 97% | 99% | 0% | 87% | 104% |
| 20250528 | 700 | 700 | 678 | 678 | 11,800 | -2 | 100% | 97% | 437% | ▼▼▼ | 101% | 103% | 0% | 87% | 103% |
| 20250529 | 679 | 686 | 668 | 685 | 14,800 | 7 | 101% | 101% | 125% | ▲ | 100% | 102% | 0% | 88% | 104% |
| 20250530 | 683 | 687 | 680 | 682 | 2,500 | -3 | 100% | 100% | 17% | ▼ | 100% | 103% | 0% | 87% | 104% |
| 20250602 | 676 | 681 | 665 | 679 | 14,900 | -3 | 100% | 100% | 596% | ▼▼ | 102% | 102% | 0% | 87% | 103% |
| 20250603 | 679 | 699 | 679 | 695 | 8,200 | 16 | 102% | 102% | 55% | ▲ | 99% | 0% | 0% | 89% | 106% |
| 20250604 | 705 | 705 | 687 | 699 | 13,100 | 4 | 101% | 99% | 160% | ▲▲ | 100% | 0% | 0% | 89% | 106% |
| 20250605 | 694 | 696 | 685 | 696 | 12,400 | -3 | 100% | 100% | 95% | ▼ | 99% | 0% | 0% | 89% | 106% |
| 20250606 | 699 | 699 | 686 | 690 | 9,200 | -6 | 99% | 99% | 74% | ▼▼ | % | % | % | 88% | 105% |
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 | 0 | 382,100 | 0 | 343,000 | 0 | 39,100 |
| 2025-05-23 | 0 | 387,800 | 0 | 351,200 | 0 | 36,600 |
| 2025-05-16 | 0 | 413,800 | 0 | 372,600 | 0 | 41,200 |
| 2025-05-09 | 0 | 422,300 | 0 | 379,000 | 0 | 43,300 |
| 2025-05-02 | 0 | 422,300 | 0 | 377,700 | 0 | 44,600 |
| 2025-04-25 | 0 | 424,500 | 0 | 378,000 | 0 | 46,500 |
| 2025-04-18 | 0 | 418,600 | 0 | 367,900 | 0 | 50,700 |
| 2025-04-11 | 0 | 417,800 | 0 | 369,800 | 0 | 48,000 |
| 2025-04-04 | 0 | 424,600 | 0 | 373,700 | 0 | 50,900 |
| 2025-03-28 | 0 | 430,700 | 0 | 369,700 | 0 | 61,000 |
| 2025-03-21 | 0 | 413,200 | 0 | 353,300 | 0 | 59,900 |
| 2025-03-14 | 0 | 405,400 | 0 | 348,300 | 0 | 57,100 |
| 2025-03-07 | 0 | 396,800 | 0 | 349,100 | 0 | 47,700 |
| 2025-02-28 | 1,200 | 402,900 | 1,200 | 340,500 | 0 | 62,400 |
| 2025-02-21 | 0 | 430,600 | 0 | 385,300 | 0 | 45,300 |
| 2025-02-14 | 0 | 466,700 | 0 | 380,200 | 0 | 86,500 |
| 2025-02-07 | 0 | 447,300 | 0 | 347,500 | 0 | 99,800 |
| 2025-01-31 | 0 | 434,100 | 0 | 338,800 | 0 | 95,300 |
| 2025-01-24 | 0 | 405,200 | 0 | 313,600 | 0 | 91,600 |
| 2025-01-17 | 0 | 407,500 | 0 | 317,900 | 0 | 89,600 |
| 2025-01-10 | 0 | 417,000 | 0 | 322,900 | 0 | 94,100 |
| 2024-12-27 | 0 | 431,900 | 0 | 338,100 | 0 | 93,800 |
| 2024-12-20 | 0 | 422,000 | 0 | 319,600 | 0 | 102,400 |
| 2024-12-13 | 0 | 432,000 | 0 | 333,300 | 0 | 98,700 |
| 2024-12-06 | 0 | 390,300 | 0 | 294,800 | 0 | 95,500 |
| 2024-11-29 | 0 | 389,800 | 0 | 292,000 | 0 | 97,800 |
| 2024-11-22 | 0 | 396,300 | 0 | 294,600 | 0 | 101,700 |
| 2024-11-15 | 7,500 | 398,000 | 7,500 | 289,000 | 0 | 109,000 |
| 2024-11-08 | 0 | 317,600 | 0 | 281,100 | 0 | 36,500 |
| 2024-11-01 | 0 | 315,000 | 0 | 279,400 | 0 | 35,600 |
| 2024-10-25 | 0 | 316,600 | 0 | 280,500 | 0 | 36,100 |
| 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 |
|---|---|---|---|
| 20250416 | 15:30 | Ｇ－ＫＩＹＯ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20250416 | 18:30 | Ｇ－ＫＩＹＯ | （訂正）「譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ」の一部訂正について |
| 20250326 | 15:30 | Ｇ－ＫＩＹＯ | 事業計画及び成長可能性に関する事項 |
| 20250325 | 15:30 | Ｇ－ＫＩＹＯ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20241105 | 15:30 | Ｇ－ＫＩＹＯ | 従業員持株会設立に関するお知らせ |
| 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 | 2025-06-08 07:27:00 |
| 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 |