| 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 | 1,980 | 1,988 | 1,960 | 1,975 | 12,300 | 5 | 100% | 100% | 113% | ▲ | 99% | 98% | 98% | 97% | 102% |
| 20240925 | 1,984 | 1,995 | 1,956 | 1,974 | 12,800 | -1 | 100% | 99% | 104% | ▼ | 101% | 97% | 98% | 97% | 102% |
| 20240926 | 1,985 | 2,010 | 1,975 | 2,010 | 22,800 | 36 | 102% | 101% | 178% | ▲ | 101% | 99% | 101% | 99% | 104% |
| 20240927 | 1,925 | 1,973 | 1,925 | 1,950 | 20,300 | -60 | 97% | 101% | 89% | ▼ | 101% | 100% | 101% | 96% | 101% |
| 20240930 | 1,923 | 1,956 | 1,915 | 1,943 | 15,600 | -7 | 100% | 101% | 77% | ▼▼ | 99% | 99% | 99% | 96% | 100% |
| 20241001 | 1,958 | 1,958 | 1,931 | 1,934 | 12,700 | -9 | 100% | 99% | 81% | ▼▼▼ | 99% | 100% | 100% | 95% | 100% |
| 20241002 | 1,934 | 1,948 | 1,910 | 1,913 | 21,200 | -21 | 99% | 99% | 167% | ▼▼▼▼ | 99% | 100% | 100% | 94% | 100% |
| 20241003 | 1,936 | 1,936 | 1,915 | 1,915 | 13,200 | 2 | 100% | 99% | 62% | ▲ | 101% | 101% | 101% | 94% | 100% |
| 20241004 | 1,915 | 1,927 | 1,908 | 1,927 | 23,900 | 12 | 101% | 101% | 181% | ▲▲ | 100% | 99% | 98% | 95% | 101% |
| 20241007 | 1,947 | 1,947 | 1,921 | 1,940 | 14,000 | 13 | 101% | 100% | 59% | ▲▲▲ | 99% | 100% | 99% | 96% | 101% |
| 20241008 | 1,940 | 1,940 | 1,917 | 1,920 | 7,400 | -20 | 99% | 99% | 53% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241009 | 1,934 | 1,941 | 1,924 | 1,928 | 9,200 | 8 | 100% | 100% | 124% | ▲ | 99% | 100% | 99% | 96% | 101% |
| 20241010 | 1,935 | 1,938 | 1,920 | 1,922 | 6,000 | -6 | 100% | 99% | 65% | ▼ | 101% | 100% | 100% | 96% | 100% |
| 20241011 | 1,920 | 1,935 | 1,920 | 1,935 | 9,500 | 13 | 101% | 101% | 158% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20241015 | 1,935 | 1,941 | 1,920 | 1,941 | 12,600 | 6 | 100% | 100% | 133% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20241016 | 1,939 | 1,951 | 1,928 | 1,933 | 10,100 | -8 | 100% | 100% | 80% | ▼ | 100% | 99% | 101% | 96% | 101% |
| 20241017 | 1,933 | 1,940 | 1,921 | 1,927 | 8,100 | -6 | 100% | 100% | 80% | ▼▼ | 99% | 99% | 101% | 96% | 101% |
| 20241018 | 1,930 | 1,930 | 1,914 | 1,919 | 13,500 | -8 | 100% | 99% | 167% | ▼▼▼ | 100% | 99% | 101% | 95% | 100% |
| 20241021 | 1,930 | 1,930 | 1,914 | 1,930 | 7,900 | 11 | 101% | 100% | 59% | ▲ | 99% | 99% | 101% | 96% | 101% |
| 20241022 | 1,928 | 1,928 | 1,902 | 1,905 | 12,900 | -25 | 99% | 99% | 163% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20241023 | 1,913 | 1,923 | 1,906 | 1,908 | 4,600 | 3 | 100% | 100% | 36% | ▲ | 100% | 100% | 102% | 95% | 100% |
| 20241024 | 1,907 | 1,917 | 1,902 | 1,910 | 6,800 | 2 | 100% | 100% | 148% | ▲▲ | 99% | 99% | 102% | 95% | 100% |
| 20241025 | 1,910 | 1,910 | 1,882 | 1,894 | 11,500 | -16 | 99% | 99% | 169% | ▼ | 101% | 101% | 104% | 97% | 100% |
| 20241028 | 1,882 | 1,910 | 1,882 | 1,906 | 7,800 | 12 | 101% | 101% | 68% | ▲ | 101% | 100% | 102% | 98% | 101% |
| 20241029 | 1,904 | 1,916 | 1,901 | 1,916 | 5,400 | 10 | 101% | 101% | 69% | ▲▲ | 99% | 99% | 102% | 99% | 101% |
| 20241030 | 1,901 | 1,911 | 1,881 | 1,889 | 41,200 | -27 | 99% | 99% | 763% | ▼ | 100% | 100% | 103% | 97% | 100% |
| 20241031 | 1,889 | 1,903 | 1,883 | 1,894 | 9,900 | 5 | 100% | 100% | 24% | ▲ | 100% | 100% | 103% | 98% | 100% |
| 20241101 | 1,891 | 1,897 | 1,886 | 1,895 | 5,700 | 1 | 100% | 100% | 58% | ▲▲ | 99% | 102% | 103% | 98% | 100% |
| 20241105 | 1,897 | 1,897 | 1,875 | 1,878 | 11,100 | -17 | 99% | 99% | 195% | ▼ | 100% | 103% | 103% | 97% | 100% |
| 20241106 | 1,887 | 1,887 | 1,874 | 1,883 | 12,000 | 5 | 100% | 100% | 108% | ▲ | 100% | 103% | 103% | 97% | 100% |
| 20241107 | 1,884 | 1,901 | 1,872 | 1,888 | 13,600 | 5 | 100% | 100% | 113% | ▲▲ | 100% | 101% | 102% | 97% | 101% |
| 20241108 | 1,899 | 1,910 | 1,890 | 1,899 | 5,700 | 11 | 101% | 100% | 42% | ▲▲▲ | 101% | 101% | 102% | 98% | 101% |
| 20241111 | 1,913 | 1,929 | 1,895 | 1,929 | 18,400 | 30 | 102% | 101% | 323% | ▲▲▲▲ | 101% | 101% | 104% | 99% | 103% |
| 20241112 | 1,929 | 1,955 | 1,929 | 1,948 | 14,100 | 19 | 101% | 101% | 77% | ▲▲▲▲▲ | 98% | 100% | 103% | 100% | 104% |
| 20241113 | 1,942 | 1,942 | 1,904 | 1,905 | 7,400 | -43 | 98% | 98% | 52% | ▼ | 100% | 102% | 105% | 98% | 101% |
| 20241114 | 1,910 | 1,928 | 1,910 | 1,916 | 5,200 | 11 | 101% | 100% | 70% | ▲ | 101% | 101% | 104% | 98% | 102% |
| 20241115 | 1,921 | 1,941 | 1,921 | 1,937 | 8,300 | 21 | 101% | 101% | 160% | ▲▲ | 100% | 100% | 105% | 99% | 103% |
| 20241118 | 1,939 | 1,950 | 1,931 | 1,945 | 10,100 | 8 | 100% | 100% | 122% | ▲▲▲ | 100% | 99% | 105% | 100% | 104% |
| 20241119 | 1,945 | 1,945 | 1,926 | 1,942 | 7,600 | -3 | 100% | 100% | 75% | ▼ | 100% | 100% | 105% | 100% | 103% |
| 20241120 | 1,946 | 1,947 | 1,931 | 1,941 | 8,300 | -1 | 100% | 100% | 109% | ▼▼ | 100% | 100% | 105% | 100% | 103% |
| 20241121 | 1,938 | 1,946 | 1,935 | 1,945 | 5,600 | 4 | 100% | 100% | 67% | ▲ | 100% | 99% | 105% | 100% | 104% |
| 20241122 | 1,941 | 1,944 | 1,933 | 1,933 | 5,400 | -12 | 99% | 100% | 96% | ▼ | 99% | 99% | 107% | 99% | 103% |
| 20241125 | 1,946 | 1,946 | 1,929 | 1,929 | 16,600 | -4 | 100% | 99% | 307% | ▼▼ | 100% | 99% | 108% | 99% | 103% |
| 20241126 | 1,933 | 1,938 | 1,925 | 1,938 | 5,400 | 9 | 100% | 100% | 33% | ▲ | 99% | 100% | 108% | 99% | 103% |
| 20241127 | 1,934 | 1,934 | 1,910 | 1,913 | 7,100 | -25 | 99% | 99% | 131% | ▼ | 100% | 101% | 108% | 98% | 102% |
| 20241128 | 1,923 | 1,928 | 1,911 | 1,923 | 7,800 | 10 | 101% | 100% | 110% | ▲ | 99% | 101% | 108% | 99% | 102% |
| 20241129 | 1,926 | 1,926 | 1,902 | 1,902 | 9,100 | -21 | 99% | 99% | 117% | ▼ | 100% | 102% | 108% | 98% | 101% |
| 20241202 | 1,920 | 1,920 | 1,903 | 1,916 | 7,400 | 14 | 101% | 100% | 81% | ▲ | 100% | 104% | 108% | 98% | 102% |
| 20241203 | 1,921 | 1,936 | 1,916 | 1,928 | 13,300 | 12 | 101% | 100% | 180% | ▲▲ | 100% | 103% | 107% | 99% | 102% |
| 20241204 | 1,949 | 1,949 | 1,933 | 1,946 | 10,100 | 18 | 101% | 100% | 76% | ▲▲▲ | 99% | 103% | 107% | 100% | 103% |
| 20241205 | 1,947 | 1,947 | 1,920 | 1,928 | 12,600 | -18 | 99% | 99% | 125% | ▼ | 101% | 103% | 107% | 99% | 102% |
| 20241206 | 1,945 | 1,958 | 1,936 | 1,958 | 11,200 | 30 | 102% | 101% | 89% | ▲ | 102% | 103% | 0% | 100% | 103% |
| 20241209 | 1,964 | 1,999 | 1,964 | 1,999 | 16,000 | 41 | 102% | 102% | 143% | ▲▲ | 100% | 102% | 0% | 100% | 105% |
| 20241210 | 1,998 | 1,998 | 1,977 | 1,989 | 6,700 | -10 | 99% | 100% | 42% | ▼ | 100% | 102% | 0% | 99% | 105% |
| 20241211 | 1,999 | 1,999 | 1,987 | 1,999 | 9,100 | 10 | 101% | 100% | 136% | ▲ | 100% | 101% | 0% | 100% | 105% |
| 20241212 | 2,008 | 2,020 | 2,000 | 2,007 | 12,700 | 8 | 100% | 100% | 140% | ▲▲ | 101% | 102% | 0% | 100% | 106% |
| 20241213 | 2,001 | 2,030 | 2,001 | 2,030 | 12,500 | 23 | 101% | 101% | 98% | ▲▲▲ | 101% | 103% | 0% | 100% | 107% |
| 20241216 | 2,025 | 2,039 | 2,013 | 2,039 | 8,900 | 9 | 100% | 101% | 71% | ▲▲▲▲ | 99% | 102% | 0% | 100% | 107% |
| 20241217 | 2,039 | 2,039 | 2,014 | 2,019 | 8,800 | -20 | 99% | 99% | 99% | ▼ | 99% | 0% | 0% | 99% | 106% |
| 20241218 | 2,038 | 2,038 | 2,011 | 2,012 | 3,700 | -7 | 100% | 99% | 42% | ▼▼ | 101% | 0% | 0% | 99% | 106% |
| 20241219 | 2,012 | 2,044 | 2,003 | 2,040 | 15,500 | 28 | 101% | 101% | 419% | ▲ | 102% | 0% | 0% | 100% | 107% |
| 20241220 | 2,047 | 2,100 | 2,046 | 2,081 | 22,800 | 41 | 102% | 102% | 147% | ▲▲ | % | % | % | 100% | 109% |
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 | 300 | 29,600 | 300 | 11,600 | 0 | 18,000 |
| 2024-12-06 | 200 | 29,800 | 200 | 12,500 | 0 | 17,300 |
| 2024-11-29 | 300 | 32,200 | 300 | 13,100 | 0 | 19,100 |
| 2024-11-22 | 200 | 30,100 | 200 | 13,600 | 0 | 16,500 |
| 2024-11-15 | 200 | 30,000 | 200 | 13,400 | 0 | 16,600 |
| 2024-11-08 | 200 | 31,400 | 200 | 13,600 | 0 | 17,800 |
| 2024-11-01 | 200 | 30,100 | 200 | 12,600 | 0 | 17,500 |
| 2024-10-25 | 200 | 30,800 | 200 | 12,900 | 0 | 17,900 |
| 2024-10-18 | 200 | 32,500 | 200 | 14,800 | 0 | 17,700 |
| 2024-10-11 | 200 | 31,600 | 200 | 13,900 | 0 | 17,700 |
| 2024-10-04 | 200 | 31,900 | 200 | 14,000 | 0 | 17,900 |
| 2024-09-27 | 200 | 29,200 | 200 | 13,200 | 0 | 16,000 |
| 2024-09-20 | 200 | 32,400 | 200 | 13,400 | 0 | 19,000 |
| 2024-09-13 | 200 | 30,000 | 200 | 13,900 | 0 | 16,100 |
| 2024-09-06 | 300 | 26,300 | 300 | 13,100 | 0 | 13,200 |
| 2024-08-30 | 300 | 26,100 | 300 | 12,800 | 0 | 13,300 |
| 2024-08-23 | 300 | 26,600 | 300 | 13,100 | 0 | 13,500 |
| 2024-08-16 | 300 | 25,500 | 300 | 12,100 | 0 | 13,400 |
| 2024-08-09 | 300 | 24,900 | 300 | 11,800 | 0 | 13,100 |
| 2024-08-02 | 200 | 26,300 | 200 | 12,000 | 0 | 14,300 |
| 2024-07-26 | 200 | 25,700 | 200 | 12,200 | 0 | 13,500 |
| 2024-07-19 | 200 | 25,800 | 200 | 12,600 | 0 | 13,200 |
| 2024-07-12 | 200 | 26,300 | 200 | 12,500 | 0 | 13,800 |
| 2024-07-05 | 200 | 25,700 | 200 | 12,600 | 0 | 13,100 |
| 2024-06-28 | 200 | 25,300 | 200 | 12,100 | 0 | 13,200 |
| 2024-06-21 | 200 | 25,700 | 200 | 12,400 | 0 | 13,300 |
| 2024-06-14 | 300 | 27,500 | 300 | 12,600 | 0 | 14,900 |
| 2024-06-07 | 200 | 28,200 | 200 | 12,800 | 0 | 15,400 |
| 2024-05-31 | 200 | 28,400 | 200 | 12,800 | 0 | 15,600 |
| 2024-05-24 | 200 | 27,900 | 200 | 13,200 | 0 | 14,700 |
| 2024-05-17 | 200 | 27,200 | 200 | 12,600 | 0 | 14,600 |
| 2024-05-10 | 200 | 29,800 | 200 | 15,700 | 0 | 14,100 |
| 2024-05-02 | 200 | 29,100 | 200 | 15,700 | 0 | 13,400 |
| 2024-04-26 | 200 | 29,500 | 200 | 16,000 | 0 | 13,500 |
| 2024-04-19 | 200 | 32,100 | 200 | 15,600 | 0 | 16,500 |
| 2024-04-12 | 200 | 32,600 | 200 | 16,600 | 0 | 16,000 |
| 2024-04-05 | 200 | 32,200 | 200 | 16,600 | 0 | 15,600 |
| 2024-03-29 | 200 | 32,300 | 200 | 16,700 | 0 | 15,600 |
| 2024-03-22 | 1,600 | 32,300 | 1,600 | 15,600 | 0 | 16,700 |
| 2024-03-15 | 1,500 | 35,200 | 1,500 | 18,800 | 0 | 16,400 |
| 2024-03-08 | 900 | 38,600 | 900 | 22,300 | 0 | 16,300 |
| 2024-03-01 | 200 | 38,600 | 200 | 25,000 | 0 | 13,600 |
| 2024-02-22 | 300 | 40,300 | 300 | 25,800 | 0 | 14,500 |
| 2024-02-16 | 200 | 40,000 | 200 | 25,800 | 0 | 14,200 |
| 2024-02-09 | 200 | 38,500 | 200 | 24,200 | 0 | 14,300 |
| 2024-02-02 | 200 | 39,700 | 200 | 24,800 | 0 | 14,900 |
| 2024-01-26 | 200 | 42,600 | 200 | 24,600 | 0 | 18,000 |
| 2024-01-19 | 200 | 43,400 | 200 | 24,400 | 0 | 19,000 |
| 2024-01-12 | 300 | 46,400 | 300 | 26,500 | 0 | 19,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:30 | 学究社 | 非上場の親会社等の決算に関するお知らせ |
| 20240809 | 15:30 | 学究社 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240719 | 16:30 | 学究社 | 持分法適用関連会社株式の譲渡に関するお知らせ |
| 20240628 | 15:30 | 学究社 | 支配株主等に関する事項について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9769 | 2 | 電子公告 | 株式会社学究社 | 2024-06-18 22:36:46 |
| 9769 | 2 | IR情報 | 株式会社学究社 | 2024-06-18 22:36:45 |
| 9769 | 2 | IR情報 | 株式会社学究社 | 2024-06-18 22:36:44 |
| 9769 | 2 | IR情報 | 株式会社学究社 | 2024-06-18 22:36:42 |
| 9769 | 2 | IR情報 | 株式会社学究社 | 2024-06-18 22:36:41 |
| 9769 | 2 | IR情報 | 株式会社学究社 | 2024-06-18 22:36:39 |
| 9769 | 2 | IR情報 | 株式会社学究社 | 2024-06-15 05:47:06 |