| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 99% | 86% | 101% |
| 20241007 | 427 | 429 | 424 | 425 | 13,700 | 1 | 100% | 100% | 472% | ▲▲▲ | 100% | 100% | 100% | 86% | 101% |
| 20241008 | 425 | 436 | 425 | 425 | 11,600 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 104% | 86% | 101% |
| 20241009 | 425 | 427 | 424 | 425 | 3,100 | 0 | 100% | 100% | 27% | -- | 99% | 99% | 105% | 86% | 101% |
| 20241010 | 425 | 425 | 421 | 421 | 1,500 | -4 | 99% | 99% | 48% | ▼ | 99% | 99% | 113% | 85% | 100% |
| 20241011 | 424 | 428 | 421 | 421 | 3,400 | 0 | 100% | 99% | 227% | -- | 102% | 102% | 114% | 89% | 100% |
| 20241015 | 418 | 426 | 418 | 426 | 7,400 | 5 | 101% | 102% | 218% | ▲ | 99% | 100% | 113% | 92% | 101% |
| 20241016 | 424 | 424 | 420 | 420 | 1,000 | -6 | 99% | 99% | 14% | ▼ | 100% | 100% | 129% | 91% | 100% |
| 20241017 | 420 | 424 | 420 | 421 | 3,600 | 1 | 100% | 100% | 360% | ▲ | 99% | 97% | 140% | 91% | 100% |
| 20241018 | 426 | 426 | 420 | 420 | 4,700 | -1 | 100% | 99% | 131% | ▼ | 102% | 99% | 144% | 91% | 100% |
| 20241021 | 415 | 425 | 411 | 425 | 16,500 | 5 | 101% | 102% | 351% | ▲ | 98% | 95% | 139% | 92% | 101% |
| 20241022 | 429 | 430 | 418 | 419 | 6,600 | -6 | 99% | 98% | 40% | ▼ | 99% | 100% | 143% | 91% | 100% |
| 20241023 | 417 | 419 | 412 | 412 | 15,800 | -7 | 98% | 99% | 239% | ▼▼ | 98% | 99% | 142% | 89% | 100% |
| 20241024 | 420 | 420 | 411 | 412 | 5,700 | 0 | 100% | 98% | 36% | -- | 98% | 103% | 145% | 91% | 100% |
| 20241025 | 412 | 412 | 399 | 404 | 37,900 | -8 | 98% | 98% | 665% | ▼ | 101% | 105% | 149% | 93% | 100% |
| 20241028 | 403 | 411 | 403 | 408 | 1,100 | 4 | 101% | 101% | 3% | ▲ | 101% | 102% | 145% | 94% | 101% |
| 20241029 | 412 | 418 | 411 | 415 | 23,800 | 7 | 102% | 101% | 2164% | ▲▲ | 100% | 102% | 144% | 96% | 103% |
| 20241030 | 416 | 419 | 410 | 415 | 15,900 | 0 | 100% | 100% | 67% | -- | 102% | 107% | 145% | 97% | 103% |
| 20241031 | 414 | 424 | 414 | 424 | 28,200 | 9 | 102% | 102% | 177% | ▲ | 98% | 104% | 141% | 100% | 105% |
| 20241101 | 426 | 426 | 415 | 416 | 1,900 | -8 | 98% | 98% | 7% | ▼ | 100% | 114% | 145% | 98% | 103% |
| 20241105 | 420 | 425 | 416 | 421 | 4,600 | 5 | 101% | 100% | 242% | ▲ | 99% | 112% | 143% | 99% | 104% |
| 20241106 | 427 | 432 | 422 | 423 | 9,400 | 2 | 100% | 99% | 204% | ▲▲ | 103% | 111% | 143% | 99% | 105% |
| 20241107 | 428 | 441 | 423 | 441 | 7,500 | 18 | 104% | 103% | 80% | ▲▲▲ | 101% | 123% | 139% | 100% | 109% |
| 20241108 | 441 | 445 | 429 | 445 | 6,100 | 4 | 101% | 101% | 81% | ▲▲▲▲ | 108% | 135% | 138% | 100% | 110% |
| 20241111 | 442 | 479 | 440 | 477 | 19,100 | 32 | 107% | 108% | 313% | ▲▲▲▲▲ | 102% | 129% | 136% | 100% | 118% |
| 20241112 | 462 | 476 | 461 | 473 | 9,300 | -4 | 99% | 102% | 49% | ▼ | 97% | 124% | 132% | 99% | 117% |
| 20241113 | 479 | 479 | 463 | 463 | 5,700 | -10 | 98% | 97% | 61% | ▼▼ | 100% | 106% | 118% | 97% | 115% |
| 20241114 | 543 | 543 | 543 | 543 | 42,600 | 80 | 117% | 100% | 747% | ▲ | 112% | 108% | 125% | 100% | 134% |
| 20241115 | 533 | 612 | 533 | 597 | 216,300 | 54 | 110% | 112% | 508% | ▲▲ | 96% | 94% | 109% | 100% | 148% |
| 20241118 | 617 | 617 | 563 | 592 | 84,600 | -5 | 99% | 96% | 39% | ▼ | 96% | 100% | 112% | 99% | 147% |
| 20241119 | 598 | 598 | 569 | 576 | 37,900 | -16 | 97% | 96% | 45% | ▼▼ | 100% | 108% | 121% | 96% | 143% |
| 20241120 | 556 | 569 | 536 | 555 | 71,100 | -21 | 96% | 100% | 188% | ▼▼▼ | 103% | 106% | 121% | 93% | 137% |
| 20241121 | 556 | 580 | 556 | 575 | 23,700 | 20 | 104% | 103% | 33% | ▲ | 98% | 100% | 114% | 96% | 142% |
| 20241122 | 594 | 595 | 572 | 582 | 12,000 | 7 | 101% | 98% | 51% | ▲▲ | 102% | 102% | 116% | 97% | 144% |
| 20241125 | 587 | 601 | 585 | 599 | 24,600 | 17 | 103% | 102% | 205% | ▲▲▲ | 98% | 100% | 112% | 100% | 147% |
| 20241126 | 605 | 605 | 570 | 592 | 18,800 | -7 | 99% | 98% | 76% | ▼ | 98% | 101% | 113% | 99% | 143% |
| 20241127 | 602 | 603 | 587 | 587 | 16,500 | -5 | 99% | 98% | 88% | ▼▼ | 100% | 102% | 114% | 98% | 141% |
| 20241128 | 597 | 617 | 595 | 595 | 21,600 | 8 | 101% | 100% | 131% | ▲ | 99% | 101% | 112% | 99% | 143% |
| 20241129 | 604 | 604 | 584 | 596 | 6,900 | 1 | 100% | 99% | 32% | ▲▲ | 102% | 102% | 114% | 99% | 143% |
| 20241202 | 596 | 609 | 587 | 608 | 23,100 | 12 | 102% | 102% | 335% | ▲▲▲ | 100% | 103% | 111% | 100% | 144% |
| 20241203 | 610 | 612 | 606 | 611 | 14,000 | 3 | 100% | 100% | 61% | ▲▲▲▲ | 101% | 104% | 112% | 100% | 144% |
| 20241204 | 605 | 611 | 597 | 610 | 15,400 | -1 | 100% | 101% | 110% | ▼ | 101% | 106% | 112% | 100% | 138% |
| 20241205 | 604 | 610 | 600 | 610 | 8,900 | 0 | 100% | 101% | 58% | -- | 99% | 109% | 109% | 100% | 137% |
| 20241206 | 612 | 612 | 598 | 603 | 13,600 | -7 | 99% | 99% | 153% | ▼ | 104% | 111% | 0% | 99% | 130% |
| 20241209 | 603 | 685 | 603 | 630 | 115,300 | 27 | 104% | 104% | 848% | ▲ | 99% | 106% | 0% | 100% | 136% |
| 20241210 | 631 | 673 | 622 | 624 | 51,500 | -6 | 99% | 99% | 45% | ▼ | 103% | 103% | 0% | 99% | 135% |
| 20241211 | 624 | 653 | 624 | 640 | 38,000 | 16 | 103% | 103% | 74% | ▲ | 103% | 102% | 0% | 100% | 118% |
| 20241212 | 650 | 682 | 650 | 668 | 49,100 | 28 | 104% | 103% | 129% | ▲▲ | 98% | 99% | 0% | 100% | 120% |
| 20241213 | 686 | 690 | 663 | 670 | 47,800 | 2 | 100% | 98% | 97% | ▲▲▲ | 97% | 103% | 0% | 100% | 121% |
| 20241216 | 660 | 660 | 631 | 641 | 26,700 | -29 | 96% | 97% | 56% | ▼ | 98% | 105% | 0% | 96% | 115% |
| 20241217 | 637 | 637 | 620 | 623 | 25,200 | -18 | 97% | 98% | 94% | ▼▼ | 106% | 0% | 0% | 93% | 112% |
| 20241218 | 624 | 664 | 605 | 664 | 22,200 | 41 | 107% | 106% | 88% | ▲ | 102% | 0% | 0% | 99% | 115% |
| 20241219 | 665 | 680 | 652 | 678 | 20,300 | 14 | 102% | 102% | 91% | ▲▲ | 99% | 0% | 0% | 100% | 116% |
| 20241220 | 678 | 678 | 645 | 668 | 30,300 | -10 | 99% | 99% | 149% | ▼ | % | % | % | 99% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 23:28:44 |
| 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 |