| 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 | 7,800 | 7,800 | 7,800 | 7,800 | 200 | 0 | 100% | 100% | 22% | -- | 100% | 95% | 92% | 100% | 107% |
| 20240726 | 7,830 | 7,840 | 7,750 | 7,840 | 700 | 40 | 101% | 100% | 350% | ▲ | 102% | 92% | 91% | 100% | 108% |
| 20240729 | 7,840 | 7,980 | 7,840 | 7,960 | 1,600 | 120 | 102% | 102% | 229% | ▲ | 99% | 86% | 91% | 100% | 109% |
| 20240730 | 7,900 | 7,900 | 7,710 | 7,800 | 700 | -160 | 98% | 99% | 44% | ▼ | 95% | 84% | 96% | 98% | 105% |
| 20240731 | 7,760 | 7,770 | 7,400 | 7,400 | 2,200 | -400 | 95% | 95% | 314% | ▼▼ | 98% | 91% | 101% | 93% | 100% |
| 20240801 | 7,400 | 7,400 | 7,250 | 7,250 | 1,300 | -150 | 98% | 98% | 59% | ▼▼▼ | 95% | 95% | 104% | 91% | 100% |
| 20240802 | 7,180 | 7,180 | 6,650 | 6,820 | 2,800 | -430 | 94% | 95% | 215% | ▼▼▼▼ | 99% | 113% | 119% | 86% | 100% |
| 20240805 | 6,280 | 6,310 | 6,120 | 6,220 | 3,100 | -600 | 91% | 99% | 111% | ▼▼▼▼▼ | 104% | 115% | 120% | 78% | 100% |
| 20240806 | 6,220 | 6,570 | 6,220 | 6,480 | 1,000 | 260 | 104% | 104% | 32% | ▲ | 105% | 111% | 116% | 81% | 104% |
| 20240807 | 6,400 | 6,910 | 6,400 | 6,750 | 600 | 270 | 104% | 105% | 60% | ▲▲ | 99% | 102% | 108% | 85% | 109% |
| 20240808 | 6,920 | 6,920 | 6,820 | 6,820 | 200 | 70 | 101% | 99% | 33% | ▲▲▲ | 102% | 102% | 108% | 86% | 110% |
| 20240809 | 6,920 | 7,100 | 6,920 | 7,080 | 1,600 | 260 | 104% | 102% | 800% | ▲▲▲▲ | 101% | 100% | 105% | 89% | 114% |
| 20240813 | 7,080 | 7,280 | 7,080 | 7,130 | 1,000 | 50 | 101% | 101% | 63% | ▲▲▲▲▲ | 99% | 99% | 104% | 90% | 115% |
| 20240814 | 7,150 | 7,150 | 7,090 | 7,090 | 500 | -40 | 99% | 99% | 50% | ▼ | 99% | 100% | 100% | 89% | 114% |
| 20240815 | 7,090 | 7,130 | 6,890 | 7,000 | 1,600 | -90 | 99% | 99% | 320% | ▼▼ | 101% | 101% | 101% | 88% | 113% |
| 20240816 | 7,020 | 7,070 | 7,020 | 7,070 | 200 | 70 | 101% | 101% | 13% | ▲ | 101% | 102% | 101% | 89% | 114% |
| 20240819 | 7,010 | 7,110 | 7,010 | 7,110 | 800 | 40 | 101% | 101% | 400% | ▲▲ | 100% | 101% | 100% | 89% | 114% |
| 20240820 | 7,120 | 7,120 | 7,090 | 7,090 | 400 | -20 | 100% | 100% | 50% | ▼ | 100% | 101% | 100% | 89% | 114% |
| 20240821 | 7,090 | 7,110 | 7,090 | 7,110 | 500 | 20 | 100% | 100% | 125% | ▲ | 100% | 105% | 100% | 89% | 114% |
| 20240822 | 7,070 | 7,120 | 7,070 | 7,070 | 1,000 | -40 | 99% | 100% | 200% | ▼ | 100% | 104% | 99% | 89% | 114% |
| 20240823 | 7,140 | 7,170 | 7,140 | 7,170 | 900 | 100 | 101% | 100% | 90% | ▲ | 100% | 98% | 99% | 90% | 115% |
| 20240826 | 7,170 | 7,180 | 7,160 | 7,170 | 700 | 0 | 100% | 100% | 78% | -- | 100% | 98% | 101% | 90% | 115% |
| 20240827 | 7,170 | 7,310 | 7,120 | 7,160 | 900 | -10 | 100% | 100% | 129% | ▼ | 104% | 99% | 101% | 92% | 115% |
| 20240828 | 7,190 | 7,450 | 7,160 | 7,450 | 1,800 | 290 | 104% | 104% | 200% | ▲ | 99% | 99% | 102% | 100% | 120% |
| 20240829 | 7,140 | 7,140 | 6,890 | 7,060 | 2,300 | -390 | 95% | 99% | 128% | ▼ | 100% | 100% | 104% | 95% | 114% |
| 20240830 | 7,010 | 7,140 | 7,010 | 7,040 | 800 | -20 | 100% | 100% | 35% | ▼▼ | 100% | 100% | 104% | 94% | 113% |
| 20240902 | 7,040 | 7,070 | 7,040 | 7,040 | 400 | 0 | 100% | 100% | 50% | -- | 100% | 98% | 104% | 94% | 113% |
| 20240903 | 7,090 | 7,090 | 7,090 | 7,090 | 200 | 50 | 101% | 100% | 50% | ▲ | 99% | 99% | 105% | 95% | 109% |
| 20240904 | 7,060 | 7,060 | 6,930 | 7,020 | 700 | -70 | 99% | 99% | 350% | ▼ | 100% | 99% | 106% | 94% | 104% |
| 20240905 | 7,000 | 7,040 | 6,940 | 7,030 | 400 | 10 | 100% | 100% | 57% | ▲ | 100% | 100% | 107% | 94% | 103% |
| 20240909 | 6,970 | 6,980 | 6,960 | 6,980 | 400 | -50 | 99% | 100% | 100% | ▼ | 100% | 100% | 109% | 94% | 100% |
| 20240910 | 6,980 | 6,980 | 6,980 | 6,980 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 109% | 94% | 100% |
| 20240911 | 6,970 | 6,970 | 6,940 | 6,940 | 500 | -40 | 99% | 100% | 250% | ▼ | 100% | 102% | 109% | 93% | 100% |
| 20240913 | 6,940 | 6,940 | 6,940 | 6,940 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 102% | 109% | 93% | 100% |
| 20240917 | 6,940 | 6,940 | 6,940 | 6,940 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 108% | 93% | 100% |
| 20240918 | 7,000 | 7,000 | 7,000 | 7,000 | 300 | 60 | 101% | 100% | 150% | ▲ | 101% | 102% | 108% | 94% | 101% |
| 20240919 | 7,000 | 7,040 | 7,000 | 7,040 | 300 | 40 | 101% | 101% | 100% | ▲▲ | 101% | 103% | 108% | 94% | 101% |
| 20240920 | 7,040 | 7,080 | 7,040 | 7,080 | 300 | 40 | 101% | 101% | 100% | ▲▲▲ | 99% | 103% | 107% | 95% | 102% |
| 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% | 0% | 100% | 107% |
| 20241008 | 7,450 | 7,480 | 7,450 | 7,480 | 700 | 30 | 100% | 100% | 140% | ▲▲ | 102% | 101% | 0% | 100% | 108% |
| 20241009 | 7,410 | 7,580 | 7,410 | 7,580 | 400 | 100 | 101% | 102% | 57% | ▲▲▲ | 101% | 101% | 0% | 100% | 109% |
| 20241010 | 7,440 | 7,510 | 7,440 | 7,510 | 500 | -70 | 99% | 101% | 125% | ▼ | 100% | 100% | 0% | 99% | 108% |
| 20241011 | 7,470 | 7,480 | 7,470 | 7,470 | 400 | -40 | 99% | 100% | 80% | ▼▼ | 99% | 100% | 0% | 99% | 108% |
| 20241015 | 7,500 | 7,500 | 7,430 | 7,430 | 600 | -40 | 99% | 99% | 150% | ▼▼▼ | 101% | 102% | 0% | 98% | 107% |
| 20241016 | 7,430 | 7,520 | 7,430 | 7,520 | 700 | 90 | 101% | 101% | 117% | ▲ | 100% | 102% | 0% | 99% | 108% |
| 20241017 | 7,410 | 7,410 | 7,410 | 7,410 | 100 | -110 | 99% | 100% | 14% | ▼ | 101% | 0% | 0% | 98% | 106% |
| 20241018 | 7,420 | 7,480 | 7,420 | 7,480 | 200 | 70 | 101% | 101% | 200% | ▲ | 100% | 0% | 0% | 99% | 106% |
| 20241021 | 7,490 | 7,520 | 7,490 | 7,510 | 500 | 30 | 100% | 100% | 250% | ▲▲ | 101% | 0% | 0% | 99% | 107% |
| 20241022 | 7,510 | 7,580 | 7,470 | 7,560 | 1,000 | 50 | 101% | 101% | 200% | ▲▲▲ | % | % | % | 100% | 107% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:20:27 |
| 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 |