| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 994 | 1,006 | 992 | 993 | 53,100 | -1 | 100% | 100% | 59% | ▼ | 101% | 102% | 103% | 93% | 100% |
| 20250121 | 1,000 | 1,005 | 996 | 1,005 | 41,300 | 12 | 101% | 101% | 78% | ▲ | 100% | 103% | 103% | 95% | 101% |
| 20250122 | 1,005 | 1,006 | 1,000 | 1,000 | 33,600 | -5 | 100% | 100% | 81% | ▼ | 100% | 103% | 103% | 94% | 101% |
| 20250123 | 1,000 | 1,001 | 991 | 1,000 | 67,500 | 0 | 100% | 100% | 201% | -- | 101% | 105% | 102% | 94% | 101% |
| 20250124 | 1,010 | 1,025 | 1,008 | 1,022 | 134,300 | 22 | 102% | 101% | 199% | ▲ | 100% | 103% | 101% | 96% | 103% |
| 20250127 | 1,026 | 1,032 | 1,020 | 1,023 | 99,200 | 1 | 100% | 100% | 74% | ▲▲ | 101% | 102% | 101% | 96% | 103% |
| 20250128 | 1,020 | 1,037 | 1,019 | 1,033 | 114,900 | 10 | 101% | 101% | 116% | ▲▲▲ | 100% | 97% | 100% | 97% | 104% |
| 20250129 | 1,033 | 1,038 | 1,026 | 1,034 | 95,000 | 1 | 100% | 100% | 83% | ▲▲▲▲ | 102% | 97% | 100% | 97% | 104% |
| 20250130 | 1,034 | 1,062 | 1,034 | 1,059 | 229,700 | 25 | 102% | 102% | 242% | ▲▲▲▲▲ | 98% | 95% | 96% | 100% | 107% |
| 20250131 | 1,060 | 1,066 | 1,038 | 1,044 | 135,300 | -15 | 99% | 98% | 59% | ▼ | 97% | 98% | 98% | 98% | 105% |
| 20250203 | 1,034 | 1,036 | 1,006 | 1,006 | 100,800 | -38 | 96% | 97% | 75% | ▼▼ | 99% | 100% | 100% | 95% | 101% |
| 20250204 | 1,021 | 1,021 | 1,006 | 1,007 | 71,100 | 1 | 100% | 99% | 71% | ▲ | 100% | 102% | 101% | 95% | 101% |
| 20250205 | 1,007 | 1,013 | 1,005 | 1,005 | 30,900 | -2 | 100% | 100% | 43% | ▼ | 100% | 102% | 100% | 95% | 101% |
| 20250206 | 1,015 | 1,021 | 1,009 | 1,012 | 42,900 | 7 | 101% | 100% | 139% | ▲ | 101% | 102% | 101% | 96% | 102% |
| 20250207 | 1,010 | 1,021 | 1,008 | 1,016 | 39,300 | 4 | 100% | 101% | 92% | ▲▲ | 99% | 102% | 100% | 96% | 102% |
| 20250210 | 1,016 | 1,016 | 1,008 | 1,008 | 57,600 | -8 | 99% | 99% | 147% | ▼ | 101% | 99% | 101% | 95% | 102% |
| 20250212 | 1,010 | 1,028 | 1,008 | 1,024 | 86,700 | 16 | 102% | 101% | 151% | ▲ | 100% | 97% | 99% | 97% | 103% |
| 20250213 | 1,027 | 1,037 | 1,021 | 1,032 | 43,400 | 8 | 101% | 100% | 50% | ▲▲ | 100% | 96% | 98% | 97% | 104% |
| 20250214 | 1,035 | 1,037 | 1,026 | 1,032 | 60,700 | 0 | 100% | 100% | 140% | -- | 99% | 99% | 102% | 97% | 104% |
| 20250217 | 1,002 | 1,006 | 984 | 992 | 274,800 | -40 | 96% | 99% | 453% | ▼ | 99% | 98% | 102% | 94% | 100% |
| 20250218 | 1,001 | 1,002 | 987 | 995 | 129,000 | 3 | 100% | 99% | 47% | ▲ | 100% | 101% | 102% | 94% | 100% |
| 20250219 | 993 | 1,001 | 993 | 997 | 30,200 | 2 | 100% | 100% | 23% | ▲▲ | 100% | 101% | 101% | 94% | 101% |
| 20250220 | 991 | 996 | 987 | 987 | 69,700 | -10 | 99% | 100% | 231% | ▼ | 99% | 103% | 102% | 93% | 100% |
| 20250225 | 987 | 987 | 974 | 977 | 84,100 | -10 | 99% | 99% | 121% | ▼▼ | 99% | 103% | 103% | 92% | 100% |
| 20250226 | 987 | 989 | 974 | 980 | 110,700 | 3 | 100% | 99% | 132% | ▲ | 101% | 102% | 104% | 93% | 100% |
| 20250227 | 988 | 1,000 | 982 | 998 | 56,700 | 18 | 102% | 101% | 51% | ▲▲ | 100% | 103% | 103% | 94% | 102% |
| 20250228 | 994 | 1,000 | 987 | 990 | 70,400 | -8 | 99% | 100% | 124% | ▼ | 101% | 102% | 103% | 93% | 101% |
| 20250303 | 1,000 | 1,015 | 998 | 1,013 | 77,000 | 23 | 102% | 101% | 109% | ▲ | 100% | 100% | 102% | 96% | 104% |
| 20250304 | 1,008 | 1,013 | 999 | 1,003 | 34,400 | -10 | 99% | 100% | 45% | ▼ | 101% | 100% | 103% | 96% | 103% |
| 20250305 | 1,001 | 1,015 | 1,001 | 1,010 | 40,800 | 7 | 101% | 101% | 119% | ▲ | 100% | 98% | 101% | 98% | 103% |
| 20250306 | 1,015 | 1,022 | 1,010 | 1,019 | 49,900 | 9 | 101% | 100% | 122% | ▲▲ | 101% | 99% | 102% | 99% | 104% |
| 20250307 | 1,003 | 1,015 | 999 | 1,010 | 49,000 | -9 | 99% | 101% | 98% | ▼ | 100% | 99% | 102% | 98% | 103% |
| 20250310 | 1,005 | 1,011 | 999 | 1,000 | 44,800 | -10 | 99% | 100% | 91% | ▼▼ | 100% | 100% | 103% | 97% | 102% |
| 20250311 | 995 | 998 | 987 | 993 | 58,400 | -7 | 99% | 100% | 130% | ▼▼▼ | 101% | 100% | 104% | 96% | 102% |
| 20250312 | 990 | 997 | 990 | 997 | 30,400 | 4 | 100% | 101% | 52% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20250313 | 996 | 1,001 | 993 | 993 | 47,200 | -4 | 100% | 100% | 155% | ▼ | 101% | 102% | 100% | 96% | 102% |
| 20250314 | 987 | 998 | 987 | 993 | 75,400 | 0 | 100% | 101% | 160% | -- | 100% | 101% | 99% | 96% | 102% |
| 20250317 | 993 | 998 | 988 | 991 | 43,800 | -2 | 100% | 100% | 58% | ▼ | 100% | 101% | 98% | 96% | 101% |
| 20250318 | 992 | 1,000 | 992 | 994 | 52,400 | 3 | 100% | 100% | 120% | ▲ | 100% | 102% | 97% | 98% | 102% |
| 20250319 | 995 | 999 | 992 | 992 | 58,600 | -2 | 100% | 100% | 112% | ▼ | 101% | 104% | 98% | 97% | 102% |
| 20250321 | 992 | 1,006 | 989 | 1,003 | 160,200 | 11 | 101% | 101% | 273% | ▲ | 99% | 103% | 98% | 98% | 103% |
| 20250324 | 995 | 995 | 989 | 990 | 60,100 | -13 | 99% | 99% | 38% | ▼ | 101% | 101% | 98% | 97% | 101% |
| 20250325 | 995 | 1,005 | 990 | 1,005 | 78,000 | 15 | 102% | 101% | 130% | ▲ | 101% | 98% | 97% | 99% | 103% |
| 20250326 | 1,010 | 1,018 | 1,006 | 1,018 | 94,100 | 13 | 101% | 101% | 121% | ▲▲ | 101% | 97% | 96% | 100% | 104% |
| 20250327 | 1,016 | 1,028 | 1,012 | 1,028 | 114,500 | 10 | 101% | 101% | 122% | ▲▲▲ | 100% | 96% | 97% | 100% | 104% |
| 20250328 | 1,009 | 1,017 | 1,004 | 1,008 | 71,200 | -20 | 98% | 100% | 62% | ▼ | 99% | 97% | 98% | 98% | 102% |
| 20250331 | 1,000 | 1,004 | 986 | 987 | 84,400 | -21 | 98% | 99% | 119% | ▼▼ | 99% | 96% | 98% | 96% | 100% |
| 20250401 | 990 | 992 | 981 | 981 | 59,000 | -6 | 99% | 99% | 70% | ▼▼▼ | 98% | 96% | 99% | 95% | 100% |
| 20250402 | 986 | 986 | 966 | 966 | 82,900 | -15 | 98% | 98% | 141% | ▼▼▼▼ | 102% | 101% | 102% | 94% | 100% |
| 20250403 | 955 | 974 | 948 | 970 | 102,600 | 4 | 100% | 102% | 124% | ▲ | 99% | 101% | 0% | 94% | 100% |
| 20250404 | 956 | 957 | 934 | 951 | 148,600 | -19 | 98% | 99% | 145% | ▼ | 102% | 104% | 0% | 93% | 100% |
| 20250408 | 926 | 953 | 924 | 949 | 131,400 | -2 | 100% | 102% | 88% | ▼▼ | 100% | 104% | 0% | 92% | 100% |
| 20250409 | 927 | 937 | 908 | 930 | 119,200 | -19 | 98% | 100% | 91% | ▼▼▼ | 99% | 99% | 0% | 90% | 100% |
| 20250410 | 975 | 975 | 958 | 968 | 89,400 | 38 | 104% | 99% | 75% | ▲ | 101% | 102% | 0% | 94% | 104% |
| 20250411 | 948 | 958 | 933 | 954 | 86,500 | -14 | 99% | 101% | 97% | ▼ | 101% | 102% | 0% | 93% | 103% |
| 20250414 | 960 | 973 | 960 | 967 | 36,200 | 13 | 101% | 101% | 42% | ▲ | 99% | 101% | 0% | 94% | 104% |
| 20250415 | 968 | 970 | 961 | 961 | 32,600 | -6 | 99% | 99% | 90% | ▼ | 100% | 0% | 0% | 93% | 103% |
| 20250416 | 961 | 970 | 960 | 963 | 37,100 | 2 | 100% | 100% | 114% | ▲ | 99% | 0% | 0% | 94% | 104% |
| 20250417 | 962 | 967 | 954 | 956 | 37,800 | -7 | 99% | 99% | 102% | ▼ | 101% | 0% | 0% | 93% | 103% |
| 20250418 | 965 | 980 | 959 | 975 | 40,900 | 19 | 102% | 101% | 108% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,100 | 411,800 | 200 | 134,700 | 900 | 277,100 |
| 2025-04-04 | 800 | 412,500 | 200 | 136,700 | 600 | 275,800 |
| 2025-03-28 | 4,200 | 385,900 | 1,800 | 135,100 | 2,400 | 250,800 |
| 2025-03-21 | 11,300 | 391,500 | 9,900 | 138,000 | 1,400 | 253,500 |
| 2025-03-14 | 8,100 | 391,100 | 6,500 | 137,500 | 1,600 | 253,600 |
| 2025-03-07 | 4,600 | 389,500 | 3,800 | 138,200 | 800 | 251,300 |
| 2025-02-28 | 2,900 | 401,400 | 2,400 | 140,200 | 500 | 261,200 |
| 2025-02-21 | 2,900 | 403,200 | 1,500 | 140,500 | 1,400 | 262,700 |
| 2025-02-14 | 4,700 | 379,500 | 1,600 | 136,600 | 3,100 | 242,900 |
| 2025-02-07 | 4,700 | 377,000 | 1,600 | 135,600 | 3,100 | 241,400 |
| 2025-01-31 | 6,200 | 378,800 | 1,800 | 135,500 | 4,400 | 243,300 |
| 2025-01-24 | 4,900 | 399,800 | 1,200 | 136,000 | 3,700 | 263,800 |
| 2025-01-17 | 2,500 | 413,300 | 1,600 | 143,200 | 900 | 270,100 |
| 2025-01-10 | 9,800 | 409,500 | 1,900 | 141,000 | 7,900 | 268,500 |
| 2024-12-27 | 17,000 | 388,700 | 2,000 | 143,000 | 15,000 | 245,700 |
| 2024-12-20 | 21,100 | 390,700 | 2,400 | 143,600 | 18,700 | 247,100 |
| 2024-12-13 | 9,600 | 388,400 | 1,700 | 140,100 | 7,900 | 248,300 |
| 2024-12-06 | 8,100 | 395,700 | 1,600 | 141,600 | 6,500 | 254,100 |
| 2024-11-29 | 10,700 | 386,500 | 1,800 | 139,900 | 8,900 | 246,600 |
| 2024-11-22 | 9,400 | 390,100 | 2,000 | 142,000 | 7,400 | 248,100 |
| 2024-11-15 | 5,100 | 391,800 | 1,800 | 141,500 | 3,300 | 250,300 |
| 2024-11-08 | 3,700 | 389,300 | 1,900 | 141,600 | 1,800 | 247,700 |
| 2024-11-01 | 3,100 | 388,600 | 1,800 | 143,700 | 1,300 | 244,900 |
| 2024-10-25 | 3,400 | 391,200 | 1,700 | 144,700 | 1,700 | 246,500 |
| 2024-10-18 | 11,400 | 392,200 | 1,700 | 146,300 | 9,700 | 245,900 |
| 2024-10-11 | 21,000 | 390,700 | 2,000 | 145,100 | 19,000 | 245,600 |
| 2024-10-04 | 27,000 | 391,100 | 2,500 | 145,200 | 24,500 | 245,900 |
| 2024-09-27 | 35,900 | 387,600 | 8,800 | 142,400 | 27,100 | 245,200 |
| 2024-09-20 | 259,500 | 395,400 | 234,300 | 142,600 | 25,200 | 252,800 |
| 2024-09-13 | 134,800 | 399,000 | 128,500 | 145,000 | 6,300 | 254,000 |
| 2024-09-06 | 60,600 | 405,800 | 59,600 | 144,800 | 1,000 | 261,000 |
| 2024-08-30 | 32,200 | 408,200 | 29,500 | 143,500 | 2,700 | 264,700 |
| 2024-08-23 | 11,300 | 401,300 | 8,200 | 146,000 | 3,100 | 255,300 |
| 2024-08-16 | 9,100 | 392,100 | 4,800 | 144,200 | 4,300 | 247,900 |
| 2024-08-09 | 6,400 | 395,600 | 2,000 | 149,800 | 4,400 | 245,800 |
| 2024-08-02 | 6,000 | 397,800 | 900 | 147,600 | 5,100 | 250,200 |
| 2024-07-26 | 13,200 | 407,500 | 1,100 | 150,200 | 12,100 | 257,300 |
| 2024-07-19 | 6,700 | 404,600 | 900 | 154,400 | 5,800 | 250,200 |
| 2024-07-12 | 7,300 | 402,100 | 1,100 | 152,800 | 6,200 | 249,300 |
| 2024-07-05 | 7,900 | 410,300 | 900 | 155,900 | 7,000 | 254,400 |
| 2024-06-28 | 11,600 | 417,600 | 1,400 | 161,500 | 10,200 | 256,100 |
| 2024-06-21 | 5,300 | 410,700 | 600 | 164,200 | 4,700 | 246,500 |
| 2024-06-14 | 5,500 | 417,000 | 600 | 167,300 | 4,900 | 249,700 |
| 2024-06-07 | 6,200 | 419,200 | 600 | 168,300 | 5,600 | 250,900 |
| 2024-05-31 | 3,900 | 464,400 | 700 | 167,800 | 3,200 | 296,600 |
| 2024-05-24 | 5,900 | 466,800 | 700 | 170,000 | 5,200 | 296,800 |
| 2024-05-17 | 10,200 | 457,500 | 2,000 | 171,200 | 8,200 | 286,300 |
| 2024-05-10 | 2,600 | 438,400 | 700 | 178,600 | 1,900 | 259,800 |
| 2024-05-02 | 2,200 | 435,700 | 700 | 174,800 | 1,500 | 260,900 |
| 2024-04-26 | 2,600 | 438,000 | 800 | 175,200 | 1,800 | 262,800 |
| 2024-04-19 | 2,700 | 441,100 | 800 | 174,100 | 1,900 | 267,000 |
| 2024-04-12 | 2,600 | 434,300 | 700 | 175,500 | 1,900 | 258,800 |
| 2024-04-05 | 2,300 | 453,500 | 700 | 175,000 | 1,600 | 278,500 |
| 2024-03-29 | 4,700 | 440,300 | 1,500 | 175,900 | 3,200 | 264,400 |
| 2024-03-22 | 17,500 | 448,800 | 13,500 | 176,200 | 4,000 | 272,600 |
| 2024-03-15 | 12,500 | 456,200 | 8,100 | 174,800 | 4,400 | 281,400 |
| 2024-03-08 | 12,500 | 454,700 | 5,100 | 173,600 | 7,400 | 281,100 |
| 2024-03-01 | 9,900 | 451,400 | 1,200 | 173,100 | 8,700 | 278,300 |
| 2024-02-22 | 9,500 | 448,500 | 1,000 | 176,500 | 8,500 | 272,000 |
| 2024-02-16 | 13,700 | 442,600 | 1,400 | 174,100 | 12,300 | 268,500 |
| 2024-02-09 | 14,700 | 456,300 | 1,000 | 178,900 | 13,700 | 277,400 |
| 2024-02-02 | 22,400 | 465,200 | 1,000 | 185,500 | 21,400 | 279,700 |
| 2024-01-26 | 18,100 | 465,900 | 1,000 | 181,400 | 17,100 | 284,500 |
| 2024-01-19 | 19,700 | 487,700 | 1,000 | 184,500 | 18,700 | 303,200 |
| 2024-01-12 | 14,000 | 486,300 | 900 | 184,000 | 13,100 | 302,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -432,452 | 1,063 | 1,063 | 1,036 | 1,039 | 143,000 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 432,452 | 0.96% | ▲ | 1,050 | 1,063 | 1,042 | 1,063 | 90,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250228 | 15:30 | 学研ＨＤ | 株式会社レアジョブの株式追加取得および持分法適用会社化に関するお知らせ |
| 20250106 | 15:30 | 学研ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241220 | 15:30 | 学研ＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241220 | 15:30 | 学研ＨＤ | 当社取締役会の実効性の分析・評価結果等の概要に関するお知らせ |
| 20241203 | 15:30 | 学研ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241129 | 15:30 | 学研ＨＤ | 剰余金の配当 に関するお知らせ |
| 20240510 | 15:10 | 学研ＨＤ | 2024年９月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240510 | 15:10 | 学研ＨＤ | 株主優待制度の一部変更に関するお知らせ |
| 20240222 | 15:15 | 学研ＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240201 | 15:00 | 学研ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240109 | 16:00 | 学研ＨＤ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9470 | 1 | ホーム | 株式会社学研ホールディングス | 2025-04-19 07:25:57 |
| 9470 | 2 | 【個人投資家向け】ログミーファイナンス IR セミナーの動画を公開いたしました | IRニュース | 投資家情報 | 株式会社学研ホールディングス | 2025-02-27 20:31:09 |
| 9470 | 2 | 2025年02月18日訂正有価証券報告書-第79期(2023/10/01-2024/09/30)（29KB） | 2025-02-18 16:32:03 |
| 9470 | 2 | 2025年02月14日2025年９月期 第１四半期決算短信〔日本基準〕(連結)（580KB） | 2025-02-14 19:32:34 |
| 9470 | 2 | 2025年02月14日2025年9月期 第1四半期決算説明資料を公開しました（2,449KB） | 2025-02-14 19:32:33 |
| 9470 | 2 | 2025年02月03日【個人投資家向け】ログミーファイナンス IR セミナー開催のお知らせ（219KB） | 2025-02-04 02:31:54 |
| 9470 | 2 | 株主優待「ちいさな寄付」を活用した寄付活動についてのご報告 | IRニュース | 投資家情報 | 株式会社学研ホールディングス | 2025-02-04 02:30:52 |
| 9470 | 2 | 学研ホールディングスは、ESG投資インデックス「FTSE Blossom Japan Index」の構成銘柄に新たに選定されました | IRニュース | 投資家情報 | 株式会社学研ホールディングス | 2025-01-16 21:30:45 |
| 9470 | 2 | グループ事業概要 | 経営方針 | 投資家情報 | 株式会社学研ホールディングス | 2025-01-06 23:31:57 |
| 9470 | 2 | 内部統制報告書 | IRライブラリ | 投資家情報 | 株式会社学研ホールディングス | 2024-12-21 02:30:43 |