| 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 | 1,024 | 1,053 | 1,017 | 1,050 | 196,200 | 32 | 103% | 103% | 325% | ▲ | 100% | 103% | 97% | 99% | 103% |
| 20240726 | 1,050 | 1,054 | 1,038 | 1,054 | 134,400 | 4 | 100% | 100% | 69% | ▲▲ | 100% | 99% | 97% | 100% | 104% |
| 20240729 | 1,055 | 1,067 | 1,049 | 1,060 | 163,400 | 6 | 101% | 100% | 122% | ▲▲▲ | 100% | 96% | 97% | 100% | 104% |
| 20240730 | 1,058 | 1,071 | 1,053 | 1,063 | 156,000 | 3 | 100% | 100% | 95% | ▲▲▲▲ | 101% | 93% | 97% | 100% | 105% |
| 20240731 | 1,065 | 1,080 | 1,060 | 1,080 | 140,900 | 17 | 102% | 101% | 90% | ▲▲▲▲▲ | 97% | 92% | 96% | 100% | 106% |
| 20240801 | 1,080 | 1,082 | 1,041 | 1,048 | 106,700 | -32 | 97% | 97% | 76% | ▼ | 99% | 97% | 101% | 97% | 103% |
| 20240802 | 1,025 | 1,037 | 1,006 | 1,016 | 217,900 | -32 | 97% | 99% | 204% | ▼▼ | 96% | 100% | 105% | 94% | 100% |
| 20240805 | 990 | 1,002 | 933 | 949 | 387,300 | -67 | 93% | 96% | 178% | ▼▼▼ | 103% | 102% | 108% | 88% | 100% |
| 20240806 | 964 | 1,007 | 964 | 994 | 186,000 | 45 | 105% | 103% | 48% | ▲ | 100% | 99% | 105% | 92% | 105% |
| 20240807 | 991 | 1,012 | 969 | 993 | 99,000 | -1 | 100% | 100% | 53% | ▼ | 99% | 100% | 105% | 92% | 105% |
| 20240808 | 991 | 999 | 975 | 977 | 110,000 | -16 | 98% | 99% | 111% | ▼▼ | 99% | 103% | 105% | 90% | 103% |
| 20240809 | 992 | 996 | 977 | 987 | 142,900 | 10 | 101% | 99% | 130% | ▲ | 98% | 103% | 105% | 91% | 104% |
| 20240813 | 986 | 986 | 923 | 965 | 280,300 | -22 | 98% | 98% | 196% | ▼ | 101% | 104% | 106% | 89% | 102% |
| 20240814 | 980 | 990 | 962 | 985 | 138,200 | 20 | 102% | 101% | 49% | ▲ | 101% | 104% | 104% | 91% | 104% |
| 20240815 | 986 | 997 | 984 | 992 | 67,600 | 7 | 101% | 101% | 49% | ▲▲ | 102% | 102% | 101% | 92% | 105% |
| 20240816 | 1,002 | 1,020 | 999 | 1,020 | 82,400 | 28 | 103% | 102% | 122% | ▲▲▲ | 98% | 100% | 100% | 94% | 107% |
| 20240819 | 1,020 | 1,021 | 992 | 997 | 55,600 | -23 | 98% | 98% | 67% | ▼ | 101% | 101% | 100% | 92% | 105% |
| 20240820 | 1,011 | 1,019 | 1,001 | 1,017 | 54,300 | 20 | 102% | 101% | 98% | ▲ | 100% | 100% | 98% | 94% | 107% |
| 20240821 | 1,019 | 1,022 | 1,007 | 1,022 | 39,400 | 5 | 100% | 100% | 73% | ▲▲ | 100% | 101% | 97% | 95% | 108% |
| 20240822 | 1,024 | 1,031 | 1,014 | 1,021 | 32,500 | -1 | 100% | 100% | 82% | ▼ | 100% | 101% | 98% | 95% | 108% |
| 20240823 | 1,023 | 1,023 | 1,015 | 1,019 | 23,000 | -2 | 100% | 100% | 71% | ▼▼ | 99% | 100% | 98% | 94% | 107% |
| 20240826 | 1,025 | 1,025 | 1,009 | 1,013 | 51,000 | -6 | 99% | 99% | 222% | ▼▼▼ | 101% | 100% | 99% | 94% | 107% |
| 20240827 | 1,012 | 1,026 | 1,010 | 1,023 | 41,100 | 10 | 101% | 101% | 81% | ▲ | 102% | 100% | 100% | 95% | 108% |
| 20240828 | 1,019 | 1,037 | 1,019 | 1,037 | 35,400 | 14 | 101% | 102% | 86% | ▲▲ | 99% | 98% | 99% | 96% | 109% |
| 20240829 | 1,033 | 1,033 | 1,017 | 1,023 | 35,000 | -14 | 99% | 99% | 99% | ▼ | 99% | 97% | 99% | 98% | 108% |
| 20240830 | 1,028 | 1,030 | 1,016 | 1,017 | 41,200 | -6 | 99% | 99% | 118% | ▼▼ | 99% | 98% | 100% | 98% | 107% |
| 20240902 | 1,022 | 1,022 | 1,002 | 1,010 | 61,900 | -7 | 99% | 99% | 150% | ▼▼▼ | 101% | 98% | 101% | 97% | 106% |
| 20240903 | 1,010 | 1,019 | 1,007 | 1,016 | 54,700 | 6 | 101% | 101% | 88% | ▲ | 100% | 99% | 102% | 98% | 105% |
| 20240904 | 1,001 | 1,008 | 992 | 999 | 87,500 | -17 | 98% | 100% | 160% | ▼ | 101% | 100% | 103% | 96% | 104% |
| 20240905 | 991 | 1,006 | 985 | 998 | 87,200 | -1 | 100% | 101% | 100% | ▼▼ | 99% | 98% | 102% | 96% | 103% |
| 20240906 | 1,001 | 1,001 | 986 | 989 | 88,400 | -9 | 99% | 99% | 101% | ▼▼▼ | 102% | 100% | 105% | 95% | 102% |
| 20240909 | 976 | 999 | 975 | 993 | 125,200 | 4 | 100% | 102% | 142% | ▲ | 100% | 100% | 103% | 96% | 103% |
| 20240910 | 996 | 1,004 | 993 | 993 | 72,100 | 0 | 100% | 100% | 58% | -- | 98% | 100% | 103% | 96% | 101% |
| 20240911 | 999 | 999 | 976 | 978 | 101,700 | -15 | 98% | 98% | 141% | ▼ | 99% | 101% | 103% | 94% | 100% |
| 20240912 | 993 | 999 | 980 | 980 | 106,500 | 2 | 100% | 99% | 105% | ▲ | 99% | 101% | 104% | 95% | 100% |
| 20240913 | 985 | 990 | 976 | 976 | 102,300 | -4 | 100% | 99% | 96% | ▼ | 101% | 102% | 104% | 94% | 100% |
| 20240917 | 988 | 994 | 975 | 994 | 99,800 | 18 | 102% | 101% | 98% | ▲ | 100% | 101% | 103% | 96% | 102% |
| 20240918 | 995 | 1,001 | 988 | 998 | 85,200 | 4 | 100% | 100% | 85% | ▲▲ | 99% | 101% | 102% | 96% | 102% |
| 20240919 | 1,001 | 1,002 | 991 | 991 | 138,700 | -7 | 99% | 99% | 163% | ▼ | 100% | 102% | 102% | 96% | 102% |
| 20240920 | 1,003 | 1,011 | 998 | 998 | 146,000 | 7 | 101% | 100% | 105% | ▲ | 99% | 101% | 101% | 96% | 102% |
| 20240924 | 1,010 | 1,011 | 1,003 | 1,003 | 153,500 | 5 | 101% | 99% | 105% | ▲▲ | 101% | 101% | 102% | 97% | 103% |
| 20240925 | 999 | 1,008 | 996 | 1,005 | 137,600 | 2 | 100% | 101% | 90% | ▲▲▲ | 101% | 101% | 100% | 97% | 103% |
| 20240926 | 1,009 | 1,016 | 1,006 | 1,016 | 312,500 | 11 | 101% | 101% | 227% | ▲▲▲▲ | 101% | 102% | 101% | 98% | 104% |
| 20240927 | 1,006 | 1,025 | 1,001 | 1,020 | 203,900 | 4 | 100% | 101% | 65% | ▲▲▲▲▲ | 101% | 103% | 102% | 100% | 105% |
| 20240930 | 999 | 1,007 | 991 | 1,007 | 94,800 | -13 | 99% | 101% | 46% | ▼ | 100% | 102% | 100% | 99% | 103% |
| 20241001 | 1,007 | 1,010 | 997 | 1,008 | 46,300 | 1 | 100% | 100% | 49% | ▲ | 101% | 101% | 99% | 99% | 103% |
| 20241002 | 1,008 | 1,023 | 1,007 | 1,016 | 75,600 | 8 | 101% | 101% | 163% | ▲▲ | 100% | 100% | 97% | 100% | 104% |
| 20241003 | 1,024 | 1,024 | 1,014 | 1,023 | 58,200 | 7 | 101% | 100% | 77% | ▲▲▲ | 101% | 100% | 97% | 100% | 105% |
| 20241004 | 1,017 | 1,029 | 1,017 | 1,025 | 57,000 | 2 | 100% | 101% | 98% | ▲▲▲▲ | 99% | 98% | 95% | 100% | 105% |
| 20241007 | 1,030 | 1,031 | 1,021 | 1,023 | 40,400 | -2 | 100% | 99% | 71% | ▼ | 100% | 100% | 0% | 100% | 105% |
| 20241008 | 1,015 | 1,024 | 1,011 | 1,019 | 32,200 | -4 | 100% | 100% | 80% | ▼▼ | 100% | 99% | 0% | 99% | 104% |
| 20241009 | 1,020 | 1,023 | 1,011 | 1,020 | 25,200 | 1 | 100% | 100% | 78% | ▲ | 99% | 99% | 0% | 100% | 105% |
| 20241010 | 1,021 | 1,021 | 1,005 | 1,012 | 27,300 | -8 | 99% | 99% | 108% | ▼ | 99% | 99% | 0% | 99% | 104% |
| 20241011 | 1,012 | 1,012 | 1,001 | 1,003 | 29,800 | -9 | 99% | 99% | 109% | ▼▼ | 100% | 98% | 0% | 98% | 103% |
| 20241015 | 1,014 | 1,016 | 1,004 | 1,014 | 53,300 | 11 | 101% | 100% | 179% | ▲ | 100% | 98% | 0% | 99% | 104% |
| 20241016 | 1,008 | 1,026 | 1,006 | 1,010 | 46,900 | -4 | 100% | 100% | 88% | ▼ | 99% | 97% | 0% | 99% | 102% |
| 20241017 | 1,007 | 1,009 | 1,000 | 1,000 | 25,400 | -10 | 99% | 99% | 54% | ▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241018 | 999 | 1,002 | 994 | 994 | 25,500 | -6 | 99% | 99% | 100% | ▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241021 | 999 | 999 | 987 | 988 | 37,500 | -6 | 99% | 99% | 147% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 990 | 990 | 977 | 980 | 47,200 | -8 | 99% | 99% | 126% | ▼▼▼▼▼ | % | % | % | 96% | 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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-23 04:25:43 |
| 9470 | 2 | 2024年08月09日2024年９月期 第３四半期決算短信〔日本基準〕(連結)（706KB） | 2024-08-20 15:36:36 |
| 9470 | 2 | 2024年08月09日2024年9月期 第3四半期決算説明資料を公開しました（2,165KB） | 2024-08-20 15:36:34 |
| 9470 | 2 | 学研ホールディングスが「FTSE Blossom Japan Sector Relative Index」構成銘柄に選定されました | IRニュース | 投資家情報 | 株式会社学研ホールディングス | 2024-07-25 20:29:45 |
| 9470 | 2 | 投資家情報 | 株式会社学研ホールディングス | 2024-06-15 05:17:31 |
| 9470 | 2 | IRニュース | 投資家情報 | 株式会社学研ホールディングス | 2024-06-14 22:18:35 |
| 9470 | 2 | 決算短信・説明会資料 | 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 | 2024-06-14 22:18:33 |
| 9470 | 2 | 2024年05月10日コーポレート・ガバナンスに関する報告書 2024/05/10（398KB） | 2024-06-14 15:44:29 |
| 9470 | 3 | 学研版学びの地図「学びマップ」2024年グッドデザイン賞受賞のお知らせ【学研教育総合研究所】 | ニュース一覧 | 株式会社学研ホールディングス | 2024-10-19 02:30:41 |
| 9470 | 3 | 学びマップについて - 学研教育総合研究所 | 2024-10-17 01:30:36 |