| 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 | 7,340 | 7,390 | 7,330 | 7,330 | 800 | 20 | 100% | 100% | 114% | ▲ | 100% | 104% | 112% | 100% | 103% |
| 20250121 | 7,410 | 7,430 | 7,410 | 7,430 | 300 | 100 | 101% | 100% | 38% | ▲▲ | 102% | 104% | 112% | 100% | 104% |
| 20250122 | 7,430 | 7,570 | 7,430 | 7,570 | 1,800 | 140 | 102% | 102% | 600% | ▲▲▲ | 102% | 102% | 111% | 100% | 105% |
| 20250123 | 7,520 | 7,670 | 7,520 | 7,670 | 900 | 100 | 101% | 102% | 50% | ▲▲▲▲ | 101% | 109% | 108% | 100% | 106% |
| 20250124 | 7,670 | 7,840 | 7,670 | 7,720 | 2,600 | 50 | 101% | 101% | 289% | ▲▲▲▲▲ | 99% | 107% | 107% | 100% | 107% |
| 20250127 | 7,790 | 7,790 | 7,690 | 7,690 | 700 | -30 | 100% | 99% | 27% | ▼ | 100% | 106% | 108% | 100% | 107% |
| 20250128 | 7,690 | 7,700 | 7,690 | 7,700 | 1,100 | 10 | 100% | 100% | 157% | ▲ | 99% | 106% | 107% | 100% | 107% |
| 20250129 | 7,730 | 7,730 | 7,680 | 7,690 | 500 | -10 | 100% | 99% | 45% | ▼ | 108% | 107% | 108% | 100% | 107% |
| 20250130 | 7,690 | 8,560 | 7,690 | 8,330 | 4,400 | 640 | 108% | 108% | 880% | ▲ | 96% | 100% | 101% | 100% | 115% |
| 20250131 | 8,200 | 8,210 | 7,910 | 7,910 | 800 | -420 | 95% | 96% | 18% | ▼ | 102% | 104% | 105% | 95% | 109% |
| 20250203 | 7,930 | 8,130 | 7,930 | 8,120 | 1,900 | 210 | 103% | 102% | 238% | ▲ | 100% | 102% | 102% | 97% | 112% |
| 20250204 | 8,140 | 8,290 | 8,140 | 8,160 | 400 | 40 | 100% | 100% | 21% | ▲▲ | 100% | 101% | 99% | 98% | 113% |
| 20250205 | 8,210 | 8,230 | 8,210 | 8,220 | 600 | 60 | 101% | 100% | 150% | ▲▲▲ | 100% | 101% | 97% | 99% | 114% |
| 20250206 | 8,220 | 8,220 | 8,220 | 8,220 | 400 | 0 | 100% | 100% | 67% | -- | 100% | 101% | 96% | 99% | 114% |
| 20250207 | 8,200 | 8,220 | 8,190 | 8,210 | 1,100 | -10 | 100% | 100% | 275% | ▼ | 101% | 101% | 91% | 99% | 113% |
| 20250210 | 8,210 | 8,310 | 8,210 | 8,310 | 900 | 100 | 101% | 101% | 82% | ▲ | 100% | 100% | 90% | 100% | 115% |
| 20250212 | 8,280 | 8,290 | 8,280 | 8,290 | 800 | -20 | 100% | 100% | 89% | ▼ | 100% | 100% | 90% | 100% | 114% |
| 20250213 | 8,290 | 8,300 | 8,210 | 8,290 | 400 | 0 | 100% | 100% | 50% | -- | 99% | 100% | 90% | 100% | 113% |
| 20250214 | 8,330 | 8,330 | 8,270 | 8,270 | 400 | -20 | 100% | 99% | 100% | ▼ | 98% | 96% | 89% | 99% | 113% |
| 20250217 | 8,420 | 8,420 | 8,220 | 8,220 | 400 | -50 | 99% | 98% | 100% | ▼▼ | 98% | 96% | 89% | 99% | 112% |
| 20250218 | 8,370 | 8,370 | 8,240 | 8,240 | 700 | 20 | 100% | 98% | 175% | ▲ | 101% | 96% | 91% | 99% | 111% |
| 20250219 | 8,240 | 8,290 | 8,220 | 8,290 | 600 | 50 | 101% | 101% | 86% | ▲▲ | 98% | 88% | 90% | 100% | 110% |
| 20250220 | 8,280 | 8,280 | 8,090 | 8,090 | 500 | -200 | 98% | 98% | 83% | ▼ | 100% | 90% | 94% | 97% | 105% |
| 20250225 | 8,020 | 8,200 | 7,980 | 8,000 | 1,900 | -90 | 99% | 100% | 380% | ▼▼ | 99% | 92% | 95% | 96% | 104% |
| 20250226 | 7,960 | 8,060 | 7,900 | 7,900 | 1,500 | -100 | 99% | 99% | 79% | ▼▼▼ | 94% | 95% | 97% | 95% | 103% |
| 20250227 | 7,780 | 7,790 | 7,210 | 7,280 | 3,200 | -620 | 92% | 94% | 213% | ▼▼▼▼ | 102% | 106% | 108% | 87% | 100% |
| 20250228 | 7,020 | 7,150 | 7,010 | 7,130 | 1,900 | -150 | 98% | 102% | 59% | ▼▼▼▼▼ | 101% | 104% | 106% | 86% | 100% |
| 20250303 | 7,180 | 7,230 | 7,110 | 7,230 | 600 | 100 | 101% | 101% | 32% | ▲ | 100% | 102% | 104% | 87% | 101% |
| 20250304 | 7,310 | 7,310 | 7,310 | 7,310 | 500 | 80 | 101% | 100% | 83% | ▲▲ | 100% | 99% | 103% | 88% | 103% |
| 20250305 | 7,390 | 7,400 | 7,390 | 7,400 | 500 | 90 | 101% | 100% | 100% | ▲▲▲ | 101% | 100% | 103% | 89% | 104% |
| 20250306 | 7,410 | 7,580 | 7,410 | 7,460 | 900 | 60 | 101% | 101% | 180% | ▲▲▲▲ | 100% | 99% | 102% | 90% | 105% |
| 20250307 | 7,460 | 7,490 | 7,460 | 7,490 | 400 | 30 | 100% | 100% | 44% | ▲▲▲▲▲ | 99% | 101% | 104% | 90% | 105% |
| 20250311 | 7,340 | 7,340 | 7,300 | 7,300 | 300 | -190 | 97% | 99% | 75% | ▼ | 100% | 102% | 104% | 88% | 102% |
| 20250312 | 7,310 | 7,430 | 7,310 | 7,340 | 300 | 40 | 101% | 100% | 100% | ▲ | 100% | 101% | 103% | 88% | 103% |
| 20250313 | 7,390 | 7,400 | 7,390 | 7,400 | 200 | 60 | 101% | 100% | 67% | ▲▲ | 99% | 101% | 102% | 89% | 104% |
| 20250314 | 7,420 | 7,430 | 7,310 | 7,310 | 800 | -90 | 99% | 99% | 400% | ▼ | 100% | 102% | 103% | 88% | 103% |
| 20250317 | 7,410 | 7,410 | 7,410 | 7,410 | 200 | 100 | 101% | 100% | 25% | ▲ | 100% | 102% | 101% | 89% | 104% |
| 20250318 | 7,410 | 7,420 | 7,380 | 7,420 | 1,000 | 10 | 100% | 100% | 500% | ▲▲ | 100% | 102% | 100% | 90% | 104% |
| 20250321 | 7,450 | 7,490 | 7,450 | 7,460 | 500 | 40 | 101% | 100% | 50% | ▲▲▲ | 100% | 101% | 99% | 90% | 105% |
| 20250324 | 7,470 | 7,500 | 7,470 | 7,500 | 500 | 40 | 101% | 100% | 100% | ▲▲▲▲ | 100% | 99% | 98% | 90% | 105% |
| 20250325 | 7,560 | 7,620 | 7,540 | 7,570 | 500 | 70 | 101% | 100% | 100% | ▲▲▲▲▲ | 100% | 100% | 98% | 91% | 106% |
| 20250326 | 7,570 | 7,580 | 7,530 | 7,580 | 1,500 | 10 | 100% | 100% | 300% | ▲▲▲▲▲▲ | 99% | 100% | 98% | 94% | 106% |
| 20250327 | 7,580 | 7,580 | 7,530 | 7,530 | 300 | -50 | 99% | 99% | 20% | ▼ | 100% | 101% | 98% | 94% | 106% |
| 20250328 | 7,530 | 7,540 | 7,520 | 7,520 | 500 | -10 | 100% | 100% | 167% | ▼▼ | 99% | 99% | 98% | 95% | 105% |
| 20250331 | 7,540 | 7,540 | 7,500 | 7,500 | 400 | -20 | 100% | 99% | 80% | ▼▼▼ | 99% | 98% | 97% | 99% | 105% |
| 20250401 | 7,610 | 7,610 | 7,550 | 7,550 | 600 | 50 | 101% | 99% | 150% | ▲ | 101% | 94% | 97% | 100% | 106% |
| 20250402 | 7,550 | 7,600 | 7,540 | 7,600 | 300 | 50 | 101% | 101% | 50% | ▲▲ | 99% | 97% | 0% | 100% | 105% |
| 20250403 | 7,530 | 7,530 | 7,490 | 7,490 | 800 | -110 | 99% | 99% | 267% | ▼ | 101% | 99% | 0% | 99% | 103% |
| 20250404 | 7,400 | 7,460 | 7,300 | 7,460 | 900 | -30 | 100% | 101% | 113% | ▼▼ | 100% | 103% | 0% | 98% | 102% |
| 20250408 | 7,110 | 7,170 | 7,080 | 7,080 | 1,400 | -380 | 95% | 100% | 156% | ▼▼▼ | 99% | 104% | 0% | 93% | 100% |
| 20250409 | 7,130 | 7,130 | 7,080 | 7,080 | 200 | 0 | 100% | 99% | 14% | -- | 101% | 102% | 0% | 93% | 100% |
| 20250410 | 7,260 | 7,300 | 7,260 | 7,300 | 500 | 220 | 103% | 101% | 250% | ▲ | 100% | 100% | 0% | 96% | 103% |
| 20250414 | 7,350 | 7,350 | 7,350 | 7,350 | 100 | 50 | 101% | 100% | 20% | ▲▲ | 100% | 101% | 0% | 97% | 104% |
| 20250415 | 7,270 | 7,270 | 7,270 | 7,270 | 100 | -80 | 99% | 100% | 100% | ▼ | 100% | 0% | 0% | 96% | 103% |
| 20250416 | 7,420 | 7,420 | 7,400 | 7,400 | 300 | 130 | 102% | 100% | 300% | ▲ | 99% | 0% | 0% | 97% | 105% |
| 20250417 | 7,400 | 7,400 | 7,340 | 7,360 | 400 | -40 | 99% | 99% | 133% | ▼ | 100% | 0% | 0% | 97% | 104% |
| 20250418 | 7,330 | 7,330 | 7,330 | 7,330 | 200 | -30 | 100% | 100% | 50% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 3,400 | 0 | 700 | 0 | 2,700 |
| 2025-04-04 | 0 | 3,900 | 0 | 700 | 0 | 3,200 |
| 2025-03-28 | 0 | 3,500 | 0 | 700 | 0 | 2,800 |
| 2025-03-21 | 0 | 2,000 | 0 | 700 | 0 | 1,300 |
| 2025-03-14 | 0 | 1,300 | 0 | 500 | 0 | 800 |
| 2025-03-07 | 0 | 1,000 | 0 | 200 | 0 | 800 |
| 2025-02-28 | 0 | 1,400 | 0 | 100 | 0 | 1,300 |
| 2025-02-21 | 0 | 600 | 0 | 100 | 0 | 500 |
| 2025-02-14 | 0 | 800 | 0 | 100 | 0 | 700 |
| 2025-02-07 | 100 | 1,100 | 100 | 200 | 0 | 900 |
| 2025-01-31 | 0 | 1,300 | 0 | 100 | 0 | 1,200 |
| 2025-01-24 | 0 | 2,200 | 0 | 300 | 0 | 1,900 |
| 2025-01-17 | 0 | 3,600 | 0 | 400 | 0 | 3,200 |
| 2025-01-10 | 0 | 3,700 | 0 | 400 | 0 | 3,300 |
| 2024-12-27 | 0 | 3,200 | 0 | 400 | 0 | 2,800 |
| 2024-12-20 | 0 | 3,500 | 0 | 400 | 0 | 3,100 |
| 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 |
|---|---|---|---|
| 20250110 | 15:00 | 昴 | 2025年2月期 第3四半期決算短信〔日本基準〕（非連結） |
| 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 | 2025-04-19 08:28:48 |
| 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 |