| 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 | 7,080 | 7,080 | 7,030 | 7,040 | 300 | -40 | 99% | 99% | 100% | ▼ | 100% | 103% | 107% | 94% | 101% |
| 20240925 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 60 | 101% | 100% | 67% | ▲ | 100% | 103% | 107% | 95% | 102% |
| 20240926 | 7,090 | 7,180 | 7,090 | 7,110 | 800 | 10 | 100% | 100% | 400% | ▲▲ | 101% | 103% | 105% | 95% | 102% |
| 20240927 | 7,190 | 7,270 | 7,190 | 7,270 | 500 | 160 | 102% | 101% | 63% | ▲▲▲ | 100% | 102% | 104% | 98% | 105% |
| 20240930 | 7,270 | 7,270 | 7,270 | 7,270 | 100 | 0 | 100% | 100% | 20% | -- | 101% | 102% | 104% | 98% | 105% |
| 20241001 | 7,280 | 7,330 | 7,280 | 7,330 | 500 | 60 | 101% | 101% | 500% | ▲ | 100% | 102% | 103% | 100% | 106% |
| 20241002 | 7,330 | 7,330 | 7,330 | 7,330 | 400 | 0 | 100% | 100% | 80% | -- | 101% | 103% | 103% | 100% | 106% |
| 20241003 | 7,350 | 7,400 | 7,350 | 7,400 | 300 | 70 | 101% | 101% | 75% | ▲ | 100% | 103% | 102% | 100% | 107% |
| 20241004 | 7,390 | 7,400 | 7,370 | 7,370 | 900 | -30 | 100% | 100% | 300% | ▼ | 100% | 101% | 102% | 100% | 106% |
| 20241007 | 7,420 | 7,490 | 7,420 | 7,450 | 500 | 80 | 101% | 100% | 56% | ▲ | 100% | 100% | 101% | 100% | 107% |
| 20241008 | 7,450 | 7,480 | 7,450 | 7,480 | 700 | 30 | 100% | 100% | 140% | ▲▲ | 102% | 101% | 101% | 100% | 108% |
| 20241009 | 7,410 | 7,580 | 7,410 | 7,580 | 400 | 100 | 101% | 102% | 57% | ▲▲▲ | 101% | 101% | 98% | 100% | 109% |
| 20241010 | 7,440 | 7,510 | 7,440 | 7,510 | 500 | -70 | 99% | 101% | 125% | ▼ | 100% | 100% | 98% | 99% | 108% |
| 20241011 | 7,470 | 7,480 | 7,470 | 7,470 | 400 | -40 | 99% | 100% | 80% | ▼▼ | 99% | 100% | 97% | 99% | 108% |
| 20241015 | 7,500 | 7,500 | 7,430 | 7,430 | 600 | -40 | 99% | 99% | 150% | ▼▼▼ | 101% | 102% | 98% | 98% | 107% |
| 20241016 | 7,430 | 7,520 | 7,430 | 7,520 | 700 | 90 | 101% | 101% | 117% | ▲ | 100% | 102% | 98% | 99% | 108% |
| 20241017 | 7,410 | 7,410 | 7,410 | 7,410 | 100 | -110 | 99% | 100% | 14% | ▼ | 101% | 101% | 98% | 98% | 106% |
| 20241018 | 7,420 | 7,480 | 7,420 | 7,480 | 200 | 70 | 101% | 101% | 200% | ▲ | 100% | 100% | 96% | 99% | 106% |
| 20241021 | 7,490 | 7,520 | 7,490 | 7,510 | 500 | 30 | 100% | 100% | 250% | ▲▲ | 101% | 95% | 96% | 99% | 107% |
| 20241022 | 7,510 | 7,580 | 7,470 | 7,560 | 1,000 | 50 | 101% | 101% | 200% | ▲▲▲ | 100% | 97% | 97% | 100% | 107% |
| 20241023 | 7,480 | 7,480 | 7,480 | 7,480 | 500 | -80 | 99% | 100% | 50% | ▼ | 100% | 97% | 96% | 99% | 105% |
| 20241024 | 7,500 | 7,500 | 7,440 | 7,500 | 700 | 20 | 100% | 100% | 140% | ▲ | 95% | 98% | 97% | 99% | 105% |
| 20241025 | 7,410 | 7,410 | 6,850 | 7,050 | 2,600 | -450 | 94% | 95% | 371% | ▼ | 101% | 103% | 101% | 93% | 100% |
| 20241028 | 7,050 | 7,160 | 7,050 | 7,120 | 300 | 70 | 101% | 101% | 12% | ▲ | 103% | 103% | 100% | 94% | 101% |
| 20241029 | 7,100 | 7,290 | 7,100 | 7,290 | 400 | 170 | 102% | 103% | 133% | ▲▲ | 99% | 98% | 97% | 96% | 103% |
| 20241031 | 7,330 | 7,330 | 7,290 | 7,290 | 300 | 0 | 100% | 99% | 75% | -- | 100% | 99% | 99% | 96% | 103% |
| 20241106 | 7,230 | 7,230 | 7,230 | 7,230 | 400 | -60 | 99% | 100% | 133% | ▼ | 101% | 100% | 99% | 95% | 103% |
| 20241107 | 7,210 | 7,280 | 7,190 | 7,280 | 700 | 50 | 101% | 101% | 175% | ▲ | 100% | 100% | 98% | 96% | 103% |
| 20241114 | 7,240 | 7,240 | 7,210 | 7,210 | 600 | -70 | 99% | 100% | 86% | ▼ | 100% | 100% | 99% | 95% | 102% |
| 20241115 | 7,180 | 7,180 | 7,180 | 7,180 | 100 | -30 | 100% | 100% | 17% | ▼▼ | 99% | 99% | 100% | 95% | 102% |
| 20241118 | 7,160 | 7,160 | 7,100 | 7,100 | 700 | -80 | 99% | 99% | 700% | ▼▼▼ | 100% | 98% | 101% | 94% | 101% |
| 20241119 | 7,220 | 7,220 | 7,220 | 7,220 | 100 | 120 | 102% | 100% | 14% | ▲ | 100% | 99% | 102% | 96% | 102% |
| 20241120 | 7,160 | 7,160 | 7,160 | 7,160 | 100 | -60 | 99% | 100% | 100% | ▼ | 100% | 100% | 103% | 95% | 102% |
| 20241121 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | -60 | 99% | 100% | 100% | ▼▼ | 99% | 100% | 103% | 94% | 101% |
| 20241125 | 7,100 | 7,100 | 7,020 | 7,020 | 600 | -80 | 99% | 99% | 600% | ▼▼▼ | 100% | 100% | 103% | 93% | 100% |
| 20241126 | 7,070 | 7,070 | 7,070 | 7,070 | 200 | 50 | 101% | 100% | 33% | ▲ | 100% | 100% | 103% | 94% | 101% |
| 20241127 | 7,070 | 7,070 | 7,070 | 7,070 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 102% | 94% | 101% |
| 20241128 | 7,130 | 7,130 | 7,130 | 7,130 | 100 | 60 | 101% | 100% | 50% | ▲ | 99% | 100% | 103% | 94% | 102% |
| 20241202 | 7,090 | 7,110 | 7,050 | 7,050 | 800 | -80 | 99% | 99% | 800% | ▼ | 100% | 101% | 104% | 93% | 100% |
| 20241203 | 7,050 | 7,050 | 7,050 | 7,050 | 300 | 0 | 100% | 100% | 38% | -- | 101% | 101% | 105% | 94% | 100% |
| 20241204 | 6,950 | 7,030 | 6,950 | 7,030 | 800 | -20 | 100% | 101% | 267% | ▼ | 100% | 100% | 104% | 94% | 100% |
| 20241205 | 7,000 | 7,000 | 7,000 | 7,000 | 400 | -30 | 100% | 100% | 50% | ▼▼ | 101% | 101% | 0% | 96% | 100% |
| 20241206 | 7,020 | 7,090 | 7,020 | 7,090 | 300 | 90 | 101% | 101% | 75% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20241209 | 7,020 | 7,020 | 7,020 | 7,020 | 100 | -70 | 99% | 100% | 33% | ▼ | 100% | 102% | 0% | 96% | 100% |
| 20241210 | 7,030 | 7,030 | 7,010 | 7,010 | 400 | -10 | 100% | 100% | 400% | ▼▼ | 100% | 104% | 0% | 96% | 100% |
| 20241211 | 7,010 | 7,010 | 7,010 | 7,010 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 103% | 0% | 96% | 100% |
| 20241212 | 7,070 | 7,070 | 7,070 | 7,070 | 300 | 60 | 101% | 100% | 300% | ▲ | 101% | 103% | 0% | 97% | 101% |
| 20241216 | 7,070 | 7,210 | 7,070 | 7,120 | 500 | 50 | 101% | 101% | 167% | ▲▲ | 100% | 103% | 0% | 99% | 102% |
| 20241217 | 7,120 | 7,150 | 7,120 | 7,150 | 200 | 30 | 100% | 100% | 40% | ▲▲▲ | 102% | 0% | 0% | 99% | 102% |
| 20241218 | 7,180 | 7,290 | 7,180 | 7,290 | 700 | 140 | 102% | 102% | 350% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20241219 | 7,340 | 7,340 | 7,250 | 7,270 | 400 | -20 | 100% | 99% | 57% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20241220 | 7,310 | 7,310 | 7,240 | 7,300 | 800 | 30 | 100% | 100% | 200% | ▲ | % | % | % | 100% | 104% |
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 | 0 | 3,700 | 0 | 400 | 0 | 3,300 |
| 2024-12-06 | 0 | 3,700 | 0 | 400 | 0 | 3,300 |
| 2024-11-29 | 0 | 3,400 | 0 | 400 | 0 | 3,000 |
| 2024-11-22 | 0 | 3,300 | 0 | 400 | 0 | 2,900 |
| 2024-11-15 | 0 | 3,300 | 0 | 400 | 0 | 2,900 |
| 2024-11-08 | 0 | 3,300 | 0 | 400 | 0 | 2,900 |
| 2024-11-01 | 0 | 3,100 | 0 | 400 | 0 | 2,700 |
| 2024-10-25 | 0 | 3,400 | 0 | 400 | 0 | 3,000 |
| 2024-10-18 | 0 | 2,300 | 0 | 500 | 0 | 1,800 |
| 2024-10-11 | 0 | 2,100 | 0 | 400 | 0 | 1,700 |
| 2024-10-04 | 0 | 1,800 | 0 | 400 | 0 | 1,400 |
| 2024-09-27 | 0 | 2,300 | 0 | 400 | 0 | 1,900 |
| 2024-09-20 | 0 | 1,900 | 0 | 600 | 0 | 1,300 |
| 2024-09-13 | 0 | 1,500 | 0 | 300 | 0 | 1,200 |
| 2024-09-06 | 0 | 1,200 | 0 | 100 | 0 | 1,100 |
| 2024-08-30 | 0 | 1,100 | 0 | 100 | 0 | 1,000 |
| 2024-08-23 | 0 | 1,500 | 0 | 0 | 0 | 1,500 |
| 2024-08-16 | 0 | 1,900 | 0 | 0 | 0 | 1,900 |
| 2024-08-09 | 0 | 2,000 | 0 | 100 | 0 | 1,900 |
| 2024-08-02 | 0 | 3,200 | 0 | 500 | 0 | 2,700 |
| 2024-07-26 | 0 | 4,500 | 0 | 400 | 0 | 4,100 |
| 2024-07-19 | 0 | 4,800 | 0 | 400 | 0 | 4,400 |
| 2024-07-12 | 0 | 4,300 | 0 | 500 | 0 | 3,800 |
| 2024-07-05 | 0 | 4,500 | 0 | 500 | 0 | 4,000 |
| 2024-06-28 | 0 | 4,500 | 0 | 600 | 0 | 3,900 |
| 2024-06-21 | 0 | 4,600 | 0 | 700 | 0 | 3,900 |
| 2024-06-14 | 0 | 5,200 | 0 | 1,300 | 0 | 3,900 |
| 2024-06-07 | 0 | 5,200 | 0 | 1,300 | 0 | 3,900 |
| 2024-05-31 | 0 | 5,000 | 0 | 1,200 | 0 | 3,800 |
| 2024-05-24 | 0 | 4,900 | 0 | 1,200 | 0 | 3,700 |
| 2024-05-17 | 0 | 4,600 | 0 | 1,200 | 0 | 3,400 |
| 2024-05-10 | 0 | 4,700 | 0 | 1,300 | 0 | 3,400 |
| 2024-05-02 | 0 | 4,700 | 0 | 1,300 | 0 | 3,400 |
| 2024-04-26 | 0 | 4,300 | 0 | 1,400 | 0 | 2,900 |
| 2024-04-19 | 0 | 4,200 | 0 | 1,200 | 0 | 3,000 |
| 2024-04-12 | 0 | 3,500 | 0 | 800 | 0 | 2,700 |
| 2024-04-05 | 0 | 2,800 | 0 | 400 | 0 | 2,400 |
| 2024-03-29 | 0 | 2,800 | 0 | 300 | 0 | 2,500 |
| 2024-03-22 | 0 | 2,900 | 0 | 400 | 0 | 2,500 |
| 2024-03-15 | 0 | 3,200 | 0 | 600 | 0 | 2,600 |
| 2024-03-08 | 0 | 2,800 | 0 | 400 | 0 | 2,400 |
| 2024-03-01 | 0 | 2,800 | 0 | 600 | 0 | 2,200 |
| 2024-02-22 | 0 | 700 | 0 | 100 | 0 | 600 |
| 2024-02-16 | 0 | 1,300 | 0 | 100 | 0 | 1,200 |
| 2024-02-09 | 0 | 2,200 | 0 | 100 | 0 | 2,100 |
| 2024-02-02 | 0 | 2,500 | 0 | 200 | 0 | 2,300 |
| 2024-01-26 | 0 | 2,800 | 0 | 200 | 0 | 2,600 |
| 2024-01-19 | 0 | 3,600 | 0 | 200 | 0 | 3,400 |
| 2024-01-12 | 0 | 2,900 | 0 | 300 | 0 | 2,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 10:00 | 昴 | 非上場の親会社等の決算に関するお知らせ |
| 20241011 | 14:30 | 昴 | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240712 | 14:30 | 昴 | 2025年2月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240524 | 12:00 | 昴 | 支配株主等に関する事項について |
| 20240524 | 12:00 | 昴 | 投資単位の引下げに関する考え方及び方針等について |
| 20240412 | 14:40 | 昴 | 2024年2月期 決算短信〔日本基準〕（非連結） |
| 20240412 | 14:40 | 昴 | 特別損失の計上及び通期業績予想値と実績値との差異に関するお知らせ |
| 20240112 | 15:30 | 昴 | 2024年2月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9778 | 1 | 学習塾 昴 公式サイト | 鹿児島・宮崎・熊本・福岡の学習塾 | 2024-12-21 15:26:59 |
| 9778 | 2 | IR・電子公告 | 学習塾 昴 公式サイト | 2024-06-14 17:05:14 |
| 9778 | 3 | 『長嶺校』この春開校！〜完成までの道③〜 | 学習塾 昴 公式サイト | 2024-06-15 13:37:28 |
| 9778 | 3 | 東進 新年度開講！ お申し込み受付中 | 学習塾 昴 公式サイト | 2024-06-15 13:37:25 |
| 9778 | 3 | 『長嶺校』この春開校！ | 学習塾 昴 公式サイト | 2024-06-15 13:37:23 |
| 9778 | 3 | オフィシャル | 学習塾 昴 公式サイト | 2024-06-15 13:37:21 |
| 9778 | 3 | お知らせ | 学習塾 昴 公式サイト | 2024-06-14 17:05:12 |