| 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 | 2,055 | 2,055 | 2,010 | 2,021 | 13,500 | -15 | 99% | 98% | 96% | ▼ | 99% | 101% | 103% | 97% | 100% |
| 20250121 | 2,037 | 2,037 | 2,013 | 2,016 | 2,000 | -5 | 100% | 99% | 15% | ▼▼ | 99% | 101% | 103% | 97% | 100% |
| 20250122 | 2,035 | 2,035 | 2,012 | 2,018 | 4,000 | 2 | 100% | 99% | 200% | ▲ | 101% | 103% | 104% | 97% | 100% |
| 20250123 | 2,011 | 2,028 | 2,011 | 2,028 | 7,000 | 10 | 100% | 101% | 175% | ▲▲ | 100% | 101% | 103% | 97% | 101% |
| 20250124 | 2,028 | 2,028 | 2,016 | 2,026 | 3,400 | -2 | 100% | 100% | 49% | ▼ | 101% | 102% | 104% | 98% | 100% |
| 20250127 | 2,024 | 2,054 | 2,017 | 2,054 | 10,500 | 28 | 101% | 101% | 309% | ▲ | 101% | 102% | 103% | 99% | 102% |
| 20250128 | 2,035 | 2,074 | 2,035 | 2,063 | 11,900 | 9 | 100% | 101% | 113% | ▲▲ | 98% | 98% | 101% | 100% | 102% |
| 20250129 | 2,071 | 2,071 | 2,000 | 2,032 | 13,100 | -31 | 98% | 98% | 110% | ▼ | 101% | 101% | 103% | 98% | 101% |
| 20250130 | 2,031 | 2,060 | 2,031 | 2,058 | 7,500 | 26 | 101% | 101% | 57% | ▲ | 101% | 99% | 102% | 99% | 102% |
| 20250131 | 2,059 | 2,075 | 2,047 | 2,073 | 6,500 | 15 | 101% | 101% | 87% | ▲▲ | 98% | 98% | 102% | 100% | 103% |
| 20250203 | 2,073 | 2,073 | 1,974 | 2,022 | 15,700 | -51 | 98% | 98% | 242% | ▼ | 99% | 102% | 103% | 98% | 100% |
| 20250204 | 2,046 | 2,057 | 2,012 | 2,019 | 7,700 | -3 | 100% | 99% | 49% | ▼▼ | 100% | 102% | 103% | 97% | 100% |
| 20250205 | 2,049 | 2,049 | 2,020 | 2,042 | 7,400 | 23 | 101% | 100% | 96% | ▲ | 100% | 101% | 103% | 99% | 101% |
| 20250206 | 2,039 | 2,046 | 2,033 | 2,036 | 3,600 | -6 | 100% | 100% | 49% | ▼ | 100% | 100% | 103% | 98% | 101% |
| 20250207 | 2,048 | 2,065 | 2,033 | 2,040 | 5,700 | 4 | 100% | 100% | 158% | ▲ | 101% | 101% | 102% | 98% | 101% |
| 20250210 | 2,070 | 2,107 | 2,053 | 2,095 | 23,700 | 55 | 103% | 101% | 416% | ▲▲ | 97% | 102% | 104% | 100% | 104% |
| 20250212 | 2,051 | 2,051 | 1,991 | 1,992 | 26,700 | -103 | 95% | 97% | 113% | ▼ | 101% | 101% | 112% | 95% | 100% |
| 20250213 | 2,030 | 2,059 | 2,010 | 2,055 | 13,100 | 63 | 103% | 101% | 49% | ▲ | 99% | 99% | 111% | 98% | 103% |
| 20250214 | 2,059 | 2,059 | 2,022 | 2,041 | 6,000 | -14 | 99% | 99% | 46% | ▼ | 103% | 100% | 112% | 97% | 102% |
| 20250217 | 2,040 | 2,101 | 2,030 | 2,095 | 19,900 | 54 | 103% | 103% | 332% | ▲ | 98% | 97% | 109% | 100% | 105% |
| 20250218 | 2,089 | 2,096 | 2,047 | 2,047 | 14,600 | -48 | 98% | 98% | 73% | ▼ | 100% | 100% | 112% | 98% | 103% |
| 20250219 | 2,047 | 2,059 | 2,044 | 2,044 | 4,800 | -3 | 100% | 100% | 33% | ▼▼ | 100% | 101% | 113% | 98% | 103% |
| 20250220 | 2,027 | 2,064 | 2,027 | 2,037 | 7,400 | -7 | 100% | 100% | 154% | ▼▼▼ | 100% | 105% | 114% | 97% | 102% |
| 20250225 | 2,010 | 2,037 | 2,010 | 2,017 | 6,100 | -20 | 99% | 100% | 82% | ▼▼▼▼ | 99% | 104% | 113% | 96% | 101% |
| 20250226 | 2,028 | 2,035 | 2,010 | 2,010 | 8,600 | -7 | 100% | 99% | 141% | ▼▼▼▼▼ | 101% | 104% | 113% | 96% | 101% |
| 20250227 | 2,031 | 2,056 | 2,018 | 2,045 | 7,500 | 35 | 102% | 101% | 87% | ▲ | 100% | 104% | 112% | 98% | 103% |
| 20250228 | 2,034 | 2,059 | 2,034 | 2,040 | 11,900 | -5 | 100% | 100% | 159% | ▼ | 101% | 101% | 110% | 97% | 102% |
| 20250303 | 2,085 | 2,124 | 2,072 | 2,110 | 18,800 | 70 | 103% | 101% | 158% | ▲ | 99% | 98% | 108% | 100% | 106% |
| 20250304 | 2,118 | 2,118 | 2,062 | 2,090 | 7,000 | -20 | 99% | 99% | 37% | ▼ | 100% | 99% | 109% | 99% | 105% |
| 20250305 | 2,100 | 2,110 | 2,088 | 2,107 | 9,400 | 17 | 101% | 100% | 134% | ▲ | 99% | 101% | 108% | 100% | 106% |
| 20250306 | 2,110 | 2,117 | 2,085 | 2,098 | 11,100 | -9 | 100% | 99% | 118% | ▼ | 99% | 102% | 109% | 99% | 105% |
| 20250307 | 2,098 | 2,098 | 2,071 | 2,085 | 8,300 | -13 | 99% | 99% | 75% | ▼▼ | 99% | 108% | 109% | 99% | 105% |
| 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% | 96% | 99% | 113% |
| 20250324 | 2,281 | 2,281 | 2,251 | 2,251 | 35,600 | -19 | 99% | 99% | 105% | ▼▼▼▼ | 100% | 99% | 97% | 98% | 112% |
| 20250325 | 2,251 | 2,266 | 2,241 | 2,252 | 22,000 | 1 | 100% | 100% | 62% | ▲ | 101% | 96% | 97% | 99% | 112% |
| 20250326 | 2,253 | 2,278 | 2,243 | 2,278 | 30,400 | 26 | 101% | 101% | 138% | ▲▲ | 101% | 95% | 96% | 100% | 113% |
| 20250327 | 2,270 | 2,290 | 2,261 | 2,285 | 38,700 | 7 | 100% | 101% | 127% | ▲▲▲ | 100% | 96% | 98% | 100% | 112% |
| 20250328 | 2,236 | 2,250 | 2,206 | 2,235 | 22,600 | -50 | 98% | 100% | 58% | ▼ | 98% | 96% | 99% | 98% | 110% |
| 20250331 | 2,211 | 2,211 | 2,150 | 2,172 | 21,300 | -63 | 97% | 98% | 94% | ▼▼ | 100% | 95% | 101% | 95% | 106% |
| 20250401 | 2,173 | 2,186 | 2,162 | 2,163 | 8,500 | -9 | 100% | 100% | 40% | ▼▼▼ | 98% | 94% | 100% | 95% | 105% |
| 20250402 | 2,193 | 2,193 | 2,146 | 2,150 | 10,100 | -13 | 99% | 98% | 119% | ▼▼▼▼ | 99% | 99% | 102% | 94% | 105% |
| 20250403 | 2,140 | 2,143 | 2,101 | 2,129 | 16,200 | -21 | 99% | 99% | 160% | ▼▼▼▼▼ | 95% | 102% | 0% | 93% | 104% |
| 20250404 | 2,111 | 2,111 | 1,988 | 2,013 | 49,300 | -116 | 95% | 95% | 304% | ▼▼▼▼▼▼ | 102% | 107% | 0% | 88% | 100% |
| 20250408 | 2,029 | 2,085 | 2,029 | 2,063 | 18,900 | 50 | 102% | 102% | 38% | ▲ | 99% | 105% | 0% | 90% | 102% |
| 20250409 | 2,060 | 2,062 | 2,021 | 2,038 | 12,400 | -25 | 99% | 99% | 66% | ▼ | 98% | 99% | 0% | 89% | 101% |
| 20250410 | 2,149 | 2,149 | 2,101 | 2,114 | 12,300 | 76 | 104% | 98% | 99% | ▲ | 103% | 102% | 0% | 92% | 105% |
| 20250411 | 2,085 | 2,149 | 2,036 | 2,148 | 8,700 | 34 | 102% | 103% | 71% | ▲▲ | 100% | 101% | 0% | 94% | 107% |
| 20250414 | 2,160 | 2,182 | 2,151 | 2,170 | 12,900 | 22 | 101% | 100% | 148% | ▲▲▲ | 98% | 101% | 0% | 95% | 108% |
| 20250415 | 2,171 | 2,171 | 2,130 | 2,130 | 4,100 | -40 | 98% | 98% | 32% | ▼ | 99% | 0% | 0% | 93% | 106% |
| 20250416 | 2,135 | 2,135 | 2,113 | 2,114 | 4,600 | -16 | 99% | 99% | 112% | ▼▼ | 101% | 0% | 0% | 93% | 105% |
| 20250417 | 2,111 | 2,140 | 2,101 | 2,123 | 7,100 | 9 | 100% | 101% | 154% | ▲ | 102% | 0% | 0% | 93% | 105% |
| 20250418 | 2,143 | 2,193 | 2,143 | 2,190 | 11,300 | 67 | 103% | 102% | 159% | ▲▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 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 |