| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,093 | 2,093 | 2,070 | 2,070 | 7,400 | -15 | 99% | 99% | 89% | ▼▼▼ | 99% | 110% | 110% | 98% | 104% |
| 20250311 | 2,080 | 2,087 | 2,046 | 2,057 | 14,900 | -13 | 99% | 99% | 201% | ▼▼▼▼ | 102% | 109% | 109% | 97% | 103% |
| 20250312 | 2,088 | 2,139 | 2,078 | 2,130 | 15,800 | 73 | 104% | 102% | 106% | ▲ | 100% | 108% | 105% | 100% | 107% |
| 20250313 | 2,120 | 2,125 | 2,097 | 2,125 | 6,100 | -5 | 100% | 100% | 39% | ▼ | 103% | 103% | 99% | 100% | 107% |
| 20250314 | 2,201 | 2,315 | 2,201 | 2,267 | 96,500 | 142 | 107% | 103% | 1582% | ▲ | 101% | 100% | 96% | 100% | 113% |
| 20250317 | 2,268 | 2,305 | 2,255 | 2,286 | 45,000 | 19 | 101% | 101% | 47% | ▲▲ | 100% | 99% | 95% | 100% | 114% |
| 20250318 | 2,286 | 2,301 | 2,285 | 2,285 | 20,900 | -1 | 100% | 100% | 46% | ▼ | 99% | 99% | 95% | 100% | 114% |
| 20250319 | 2,295 | 2,295 | 2,275 | 2,277 | 20,300 | -8 | 100% | 99% | 97% | ▼▼ | 100% | 100% | 96% | 100% | 113% |
| 20250321 | 2,275 | 2,285 | 2,269 | 2,270 | 33,800 | -7 | 100% | 100% | 167% | ▼▼▼ | 99% | 100% | 97% | 99% | 113% |
| 20250324 | 2,281 | 2,281 | 2,251 | 2,251 | 35,600 | -19 | 99% | 99% | 105% | ▼▼▼▼ | 100% | 99% | 100% | 98% | 112% |
| 20250325 | 2,251 | 2,266 | 2,241 | 2,252 | 22,000 | 1 | 100% | 100% | 62% | ▲ | 101% | 96% | 100% | 99% | 112% |
| 20250326 | 2,253 | 2,278 | 2,243 | 2,278 | 30,400 | 26 | 101% | 101% | 138% | ▲▲ | 101% | 95% | 99% | 100% | 113% |
| 20250327 | 2,270 | 2,290 | 2,261 | 2,285 | 38,700 | 7 | 100% | 101% | 127% | ▲▲▲ | 100% | 96% | 101% | 100% | 112% |
| 20250328 | 2,236 | 2,250 | 2,206 | 2,235 | 22,600 | -50 | 98% | 100% | 58% | ▼ | 98% | 96% | 102% | 98% | 110% |
| 20250331 | 2,211 | 2,211 | 2,150 | 2,172 | 21,300 | -63 | 97% | 98% | 94% | ▼▼ | 100% | 95% | 103% | 95% | 106% |
| 20250401 | 2,173 | 2,186 | 2,162 | 2,163 | 8,500 | -9 | 100% | 100% | 40% | ▼▼▼ | 98% | 94% | 103% | 95% | 105% |
| 20250402 | 2,193 | 2,193 | 2,146 | 2,150 | 10,100 | -13 | 99% | 98% | 119% | ▼▼▼▼ | 99% | 99% | 105% | 94% | 105% |
| 20250403 | 2,140 | 2,143 | 2,101 | 2,129 | 16,200 | -21 | 99% | 99% | 160% | ▼▼▼▼▼ | 95% | 102% | 106% | 93% | 104% |
| 20250404 | 2,111 | 2,111 | 1,988 | 2,013 | 49,300 | -116 | 95% | 95% | 304% | ▼▼▼▼▼▼ | 102% | 107% | 111% | 88% | 100% |
| 20250408 | 2,029 | 2,085 | 2,029 | 2,063 | 18,900 | 50 | 102% | 102% | 38% | ▲ | 99% | 105% | 109% | 90% | 102% |
| 20250409 | 2,060 | 2,062 | 2,021 | 2,038 | 12,400 | -25 | 99% | 99% | 66% | ▼ | 98% | 99% | 104% | 89% | 101% |
| 20250410 | 2,149 | 2,149 | 2,101 | 2,114 | 12,300 | 76 | 104% | 98% | 99% | ▲ | 103% | 102% | 108% | 92% | 105% |
| 20250411 | 2,085 | 2,149 | 2,036 | 2,148 | 8,700 | 34 | 102% | 103% | 71% | ▲▲ | 100% | 101% | 104% | 94% | 107% |
| 20250414 | 2,160 | 2,182 | 2,151 | 2,170 | 12,900 | 22 | 101% | 100% | 148% | ▲▲▲ | 98% | 102% | 104% | 95% | 108% |
| 20250415 | 2,171 | 2,171 | 2,130 | 2,130 | 4,100 | -40 | 98% | 98% | 32% | ▼ | 99% | 105% | 105% | 93% | 106% |
| 20250416 | 2,135 | 2,135 | 2,113 | 2,114 | 4,600 | -16 | 99% | 99% | 112% | ▼▼ | 101% | 106% | 106% | 93% | 105% |
| 20250417 | 2,111 | 2,140 | 2,101 | 2,123 | 7,100 | 9 | 100% | 101% | 154% | ▲ | 102% | 105% | 105% | 93% | 105% |
| 20250418 | 2,143 | 2,193 | 2,143 | 2,190 | 11,300 | 67 | 103% | 102% | 159% | ▲▲ | 100% | 100% | 102% | 96% | 109% |
| 20250421 | 2,197 | 2,222 | 2,192 | 2,207 | 10,000 | 17 | 101% | 100% | 88% | ▲▲▲ | 101% | 99% | 102% | 97% | 110% |
| 20250422 | 2,210 | 2,243 | 2,209 | 2,243 | 11,400 | 36 | 102% | 101% | 114% | ▲▲▲▲ | 100% | 97% | 100% | 98% | 111% |
| 20250423 | 2,251 | 2,272 | 2,234 | 2,248 | 15,300 | 5 | 100% | 100% | 134% | ▲▲▲▲▲ | 98% | 98% | 100% | 98% | 112% |
| 20250424 | 2,248 | 2,295 | 2,198 | 2,202 | 91,600 | -46 | 98% | 98% | 599% | ▼ | 99% | 99% | 102% | 96% | 109% |
| 20250425 | 2,202 | 2,214 | 2,185 | 2,185 | 5,100 | -17 | 99% | 99% | 6% | ▼▼ | 100% | 101% | 103% | 97% | 109% |
| 20250428 | 2,185 | 2,238 | 2,182 | 2,182 | 26,700 | -3 | 100% | 100% | 524% | ▼▼▼ | 100% | 101% | 103% | 97% | 108% |
| 20250430 | 2,197 | 2,203 | 2,172 | 2,193 | 12,900 | 11 | 101% | 100% | 48% | ▲ | 99% | 102% | 103% | 98% | 109% |
| 20250501 | 2,193 | 2,201 | 2,170 | 2,170 | 15,900 | -23 | 99% | 99% | 123% | ▼ | 99% | 103% | 104% | 97% | 108% |
| 20250502 | 2,176 | 2,185 | 2,142 | 2,158 | 26,600 | -12 | 99% | 99% | 167% | ▼▼ | 100% | 101% | 102% | 96% | 107% |
| 20250507 | 2,219 | 2,230 | 2,187 | 2,210 | 13,800 | 52 | 102% | 100% | 52% | ▲ | 100% | 99% | 101% | 98% | 110% |
| 20250508 | 2,225 | 2,229 | 2,208 | 2,227 | 4,300 | 17 | 101% | 100% | 31% | ▲▲ | 99% | 98% | 101% | 99% | 109% |
| 20250509 | 2,227 | 2,267 | 2,182 | 2,213 | 19,800 | -14 | 99% | 99% | 460% | ▼ | 101% | 99% | 102% | 98% | 109% |
| 20250512 | 2,220 | 2,250 | 2,194 | 2,248 | 12,600 | 35 | 102% | 101% | 64% | ▲ | 98% | 98% | 100% | 100% | 106% |
| 20250513 | 2,248 | 2,248 | 2,199 | 2,199 | 5,000 | -49 | 98% | 98% | 40% | ▼ | 100% | 101% | 103% | 98% | 104% |
| 20250514 | 2,185 | 2,201 | 2,150 | 2,187 | 10,700 | -12 | 99% | 100% | 214% | ▼▼ | 99% | 101% | 103% | 97% | 103% |
| 20250515 | 2,187 | 2,199 | 2,169 | 2,176 | 5,900 | -11 | 99% | 99% | 55% | ▼▼▼ | 100% | 99% | 101% | 97% | 103% |
| 20250516 | 2,218 | 2,221 | 2,184 | 2,207 | 9,400 | 31 | 101% | 100% | 159% | ▲ | 99% | 101% | 101% | 98% | 104% |
| 20250519 | 2,221 | 2,221 | 2,190 | 2,203 | 7,900 | -4 | 100% | 99% | 84% | ▼ | 99% | 102% | 101% | 98% | 104% |
| 20250520 | 2,203 | 2,203 | 2,176 | 2,179 | 9,300 | -24 | 99% | 99% | 118% | ▼▼ | 101% | 103% | 102% | 97% | 101% |
| 20250521 | 2,190 | 2,218 | 2,181 | 2,203 | 8,800 | 24 | 101% | 101% | 95% | ▲ | 101% | 103% | 102% | 98% | 102% |
| 20250522 | 2,184 | 2,220 | 2,184 | 2,206 | 9,000 | 3 | 100% | 101% | 102% | ▲▲ | 101% | 102% | 101% | 98% | 102% |
| 20250523 | 2,220 | 2,259 | 2,216 | 2,241 | 14,700 | 35 | 102% | 101% | 163% | ▲▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20250526 | 2,238 | 2,249 | 2,223 | 2,242 | 4,700 | 1 | 100% | 100% | 32% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20250527 | 2,257 | 2,257 | 2,230 | 2,257 | 3,600 | 15 | 101% | 100% | 77% | ▲▲▲▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20250528 | 2,259 | 2,259 | 2,235 | 2,248 | 11,800 | -9 | 100% | 100% | 328% | ▼ | 100% | 99% | 0% | 100% | 104% |
| 20250529 | 2,246 | 2,256 | 2,226 | 2,256 | 12,300 | 8 | 100% | 100% | 104% | ▲ | 101% | 100% | 0% | 100% | 105% |
| 20250530 | 2,234 | 2,254 | 2,234 | 2,250 | 3,400 | -6 | 100% | 101% | 28% | ▼ | 100% | 100% | 0% | 100% | 104% |
| 20250602 | 2,234 | 2,254 | 2,234 | 2,245 | 4,100 | -5 | 100% | 100% | 121% | ▼▼ | 99% | 100% | 0% | 99% | 104% |
| 20250603 | 2,233 | 2,247 | 2,215 | 2,220 | 9,100 | -25 | 99% | 99% | 222% | ▼▼▼ | 99% | 0% | 0% | 98% | 102% |
| 20250604 | 2,242 | 2,242 | 2,221 | 2,229 | 5,600 | 9 | 100% | 99% | 62% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 2,236 | 2,243 | 2,230 | 2,230 | 3,300 | 1 | 100% | 100% | 59% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 2,230 | 2,242 | 2,220 | 2,232 | 3,200 | 2 | 100% | 100% | 97% | ▲▲▲ | % | % | % | 99% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 200 | 24,600 | 200 | 8,700 | 0 | 15,900 |
| 2025-05-23 | 200 | 24,700 | 200 | 8,400 | 0 | 16,300 |
| 2025-05-16 | 200 | 26,400 | 200 | 10,600 | 0 | 15,800 |
| 2025-05-09 | 300 | 27,400 | 300 | 11,500 | 0 | 15,900 |
| 2025-05-02 | 200 | 27,200 | 200 | 11,300 | 0 | 15,900 |
| 2025-04-25 | 200 | 32,600 | 200 | 9,200 | 0 | 23,400 |
| 2025-04-18 | 200 | 32,400 | 200 | 8,300 | 0 | 24,100 |
| 2025-04-11 | 200 | 33,300 | 200 | 8,700 | 0 | 24,600 |
| 2025-04-04 | 200 | 34,800 | 200 | 7,800 | 0 | 27,000 |
| 2025-03-28 | 2,300 | 61,900 | 2,300 | 8,800 | 0 | 53,100 |
| 2025-03-21 | 43,100 | 69,200 | 43,100 | 10,600 | 0 | 58,600 |
| 2025-03-14 | 2,800 | 99,300 | 2,800 | 37,400 | 0 | 61,900 |
| 2025-03-07 | 400 | 73,100 | 400 | 10,300 | 0 | 62,800 |
| 2025-02-28 | 200 | 68,900 | 200 | 11,000 | 0 | 57,900 |
| 2025-02-21 | 200 | 68,800 | 200 | 11,300 | 0 | 57,500 |
| 2025-02-14 | 200 | 63,500 | 200 | 11,400 | 0 | 52,100 |
| 2025-02-07 | 200 | 60,000 | 200 | 8,000 | 0 | 52,000 |
| 2025-01-31 | 200 | 59,900 | 200 | 9,900 | 0 | 50,000 |
| 2025-01-24 | 200 | 61,500 | 200 | 11,300 | 0 | 50,200 |
| 2025-01-17 | 200 | 57,000 | 200 | 11,300 | 0 | 45,700 |
| 2025-01-10 | 200 | 50,100 | 200 | 11,300 | 0 | 38,800 |
| 2024-12-27 | 200 | 46,400 | 200 | 11,200 | 0 | 35,200 |
| 2024-12-20 | 300 | 40,500 | 300 | 11,500 | 0 | 29,000 |
| 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 |
|---|---|---|---|
| 20250313 | 15:30 | 学究社 | 中期経営計画の策定に関するお知らせ |
| 20250313 | 15:30 | 学究社 | 株主優待制度の再開に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UZ8L | 350 | 2025-01-09 16:23 | 株式会社学究社 | 河端 真一 | 変更報告書 |
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 |