7353--Kラーニング-【サービス業】【資格】低授業料が売り人工知能による得点予測や学習計画策定
売上高:37980-当期純利益:1120-総資産:39560-時価:4694139----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025031081081077278242,700-2697%97%260%▼▼102%106%101%86%114%
2025031177179476578636,0004101%102%84%103%100%98%86%115%
2025031278582178580530,80019102%103%86%▲▲98%97%93%88%118%
2025031383083780781528,10010101%98%91%▲▲▲100%99%92%90%119%
202503148158188068159,9000100%100%35%--97%97%91%90%119%
2025031781081078778717,300-2897%97%175%99%99%95%86%115%
2025031878279975077334,400-1498%99%199%▼▼106%102%94%85%113%
2025031976181075680423,50031104%106%68%98%98%89%88%116%
2025032180080478278215,100-2297%98%64%97%97%90%86%111%
2025032479279276277112,000-1199%97%79%▼▼99%99%91%85%110%
202503257797797667699,700-2100%99%81%▼▼▼99%96%91%85%100%
202503267847847687809,10011101%99%94%99%97%93%86%101%
2025032776777875276114,500-1998%99%159%101%97%93%84%100%
2025032876378576377129,60010101%101%204%99%93%95%90%101%
2025033176176474775117,900-2097%99%60%99%93%100%90%100%
2025040174575072874012,400-1199%99%69%▼▼101%93%101%90%100%
202504027327437087415,6001100%101%45%102%95%107%91%100%
2025040369672368570914,500-3296%102%259%101%97%108%87%100%
2025040468769866269244,300-1798%101%306%▼▼103%104%111%85%100%
2025040866670366668420,600-899%103%47%▼▼▼97%107%112%84%100%
2025040966566564264210,200-4294%97%50%▼▼▼▼97%104%109%79%100%
2025041068269466366311,10021103%97%109%102%108%115%81%103%
202504116536786536668,9003100%102%80%▲▲103%104%114%82%104%
202504146766946766948,70028104%103%98%▲▲▲102%101%112%85%108%
2025041569972069971210,90018103%102%125%▲▲▲▲99%99%111%89%111%
20250416703760666694138,600-1897%99%1272%103%101%114%86%108%
202504176847026807022,0008101%103%1%100%100%111%87%109%
2025041870471569170510,3003100%100%515%▲▲97%100%111%90%110%
202504217057086866865,100-1997%97%50%102%106%115%88%107%
202504226826966826933,6007101%102%71%100%107%113%89%108%
202504236937026846943,6001100%100%100%▲▲101%107%113%89%108%
202504246947116947046,70010101%101%186%▲▲▲100%101%111%91%110%
2025042570671570270811,0004101%100%164%▲▲▲▲100%100%97%92%110%
2025042872373970972311,10015102%100%101%▲▲▲▲▲102%101%96%96%113%
202504307297477297426,20019103%102%56%▲▲▲▲▲▲96%99%94%100%116%
202505017437457127163,800-2696%96%61%99%105%98%96%112%
202505027167297117112,200-599%99%58%▼▼101%108%97%96%111%
202505077167357117254,90014102%101%223%103%110%98%98%113%
202505087147347147341,4009101%103%29%▲▲100%106%95%99%114%
202505097377467307365,2002100%100%371%▲▲▲102%94%95%99%115%
2025051273675673675121,60015102%102%415%▲▲▲▲102%91%92%100%113%
2025051375678275377016,70019103%102%77%▲▲▲▲▲101%90%90%100%116%
2025051477579677578228,30012102%101%169%▲▲▲▲▲▲96%97%97%100%114%
2025051571971967669152,400-9188%96%185%95%100%101%88%101%
2025051668968965565742,000-3495%95%80%▼▼104%105%106%84%100%
20250519657713657686332,60029104%104%792%102%100%101%88%104%
2025052068975568870081,20014102%102%24%▲▲99%99%101%90%107%
2025052169270968268213,600-1897%99%17%100%100%102%87%104%
2025052268370667568620,8004101%100%153%99%98%99%88%104%
202505236966986776896,6003100%99%32%▲▲98%98%0%88%105%
2025052669969968168310,700-699%98%162%100%100%0%87%104%
202505276836876806802,700-3100%100%25%▼▼97%99%0%87%104%
2025052870070067867811,800-2100%97%437%▼▼▼101%103%0%87%103%
2025052967968666868514,8007101%101%125%100%102%0%88%104%
202505306836876806822,500-3100%100%17%100%103%0%87%104%
2025060267668166567914,900-3100%100%596%▼▼102%102%0%87%103%
202506036796996796958,20016102%102%55%99%0%0%89%106%
2025060470570568769913,1004101%99%160%▲▲100%0%0%89%106%
2025060569469668569612,400-3100%100%95%99%0%0%89%106%
202506066996996866909,200-699%99%74%▼▼%%%88%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-300382,1000343,000039,100
2025-05-230387,8000351,200036,600
2025-05-160413,8000372,600041,200
2025-05-090422,3000379,000043,300
2025-05-020422,3000377,700044,600
2025-04-250424,5000378,000046,500
2025-04-180418,6000367,900050,700
2025-04-110417,8000369,800048,000
2025-04-040424,6000373,700050,900
2025-03-280430,7000369,700061,000
2025-03-210413,2000353,300059,900
2025-03-140405,4000348,300057,100
2025-03-070396,8000349,100047,700
2025-02-281,200402,9001,200340,500062,400
2025-02-210430,6000385,300045,300
2025-02-140466,7000380,200086,500
2025-02-070447,3000347,500099,800
2025-01-310434,1000338,800095,300
2025-01-240405,2000313,600091,600
2025-01-170407,5000317,900089,600
2025-01-100417,0000322,900094,100
2024-12-270431,9000338,100093,800
2024-12-200422,0000319,6000102,400
2024-12-130432,0000333,300098,700
2024-12-060390,3000294,800095,500
2024-11-290389,8000292,000097,800
2024-11-220396,3000294,6000101,700
2024-11-157,500398,0007,500289,0000109,000
2024-11-080317,6000281,100036,500
2024-11-010315,0000279,400035,600
2024-10-250316,6000280,500036,100
2024-10-180332,0000295,100036,900
2024-10-110333,7000296,100037,600
2024-10-040331,5000295,400036,100
2024-09-270332,9000294,600038,300
2024-09-200328,8000293,200035,600
2024-09-130337,5000295,300042,200
2024-09-060302,2000260,300041,900
2024-08-300292,5000257,800034,700
2024-08-230290,7000253,200037,500
2024-08-160292,5000155,5000137,000
2024-08-090316,6000169,0000147,600
2024-08-020377,1000286,400090,700
2024-07-260376,8000299,300077,500
2024-07-190382,4000302,600079,800
2024-07-120399,2000296,6000102,600
2024-07-050381,7000300,800080,900
2024-06-280382,5000301,900080,600
2024-06-210381,8000301,500080,300
2024-06-140380,8000300,400080,400
2024-06-070379,0000300,100078,900
2024-05-310376,9000297,500079,400
2024-05-240372,6000291,600081,000
2024-05-170373,6000281,200092,400
2024-05-100389,1000292,700096,400
2024-05-020390,2000290,900099,300
2024-04-260391,3000291,3000100,000
2024-04-190394,7000294,0000100,700
2024-04-120396,9000306,900090,000
2024-04-050400,6000307,300093,300
2024-03-290412,7000308,9000103,800
2024-03-220392,2000305,900086,300
2024-03-150395,5000307,800087,700
2024-03-080409,3000311,500097,800
2024-03-010383,7000284,600099,100
2024-02-220386,9000269,0000117,900
2024-02-160328,3000249,100079,200
2024-02-090282,9000239,200043,700
2024-02-020277,4000234,900042,500
2024-01-260274,4000227,900046,500
2024-01-190245,0000194,900050,100
2024-01-120241,9000191,900050,000

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UYJR3502025-02-21 15:41KIYOラーニング株式会社ビジョナル株式会社大量保有報告書
S100V73G3502025-02-07 10:24KIYOラーニング(株)アセットマネジメントOne株式会社変更報告書(特例対象株券等)

企業サイト更新情報