| 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 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | -7 | 99% | 100% | 20% | ▼▼▼▼▼ | 102% | 102% | 105% | 98% | 109% |
| 20250311 | 1,300 | 1,328 | 1,299 | 1,328 | 500 | 8 | 101% | 102% | 500% | ▲ | 100% | 101% | 104% | 98% | 110% |
| 20250312 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | -8 | 99% | 100% | 20% | ▼ | 99% | 101% | 102% | 98% | 109% |
| 20250313 | 1,318 | 1,318 | 1,305 | 1,305 | 600 | -15 | 99% | 99% | 600% | ▼▼ | 100% | 102% | 101% | 96% | 108% |
| 20250314 | 1,305 | 1,305 | 1,305 | 1,305 | 500 | 0 | 100% | 100% | 83% | -- | 100% | 103% | 100% | 96% | 108% |
| 20250317 | 1,324 | 1,324 | 1,323 | 1,324 | 1,300 | 19 | 101% | 100% | 260% | ▲ | 101% | 103% | 100% | 98% | 110% |
| 20250318 | 1,324 | 1,333 | 1,324 | 1,333 | 800 | 9 | 101% | 101% | 62% | ▲▲ | 100% | 101% | 97% | 99% | 110% |
| 20250319 | 1,331 | 1,339 | 1,330 | 1,334 | 1,100 | 1 | 100% | 100% | 138% | ▲▲▲ | 100% | 103% | 97% | 99% | 110% |
| 20250321 | 1,330 | 1,350 | 1,328 | 1,328 | 1,800 | -6 | 100% | 100% | 164% | ▼ | 102% | 102% | 96% | 98% | 105% |
| 20250324 | 1,344 | 1,369 | 1,344 | 1,369 | 400 | 41 | 103% | 102% | 22% | ▲ | 99% | 99% | 96% | 100% | 105% |
| 20250325 | 1,369 | 1,369 | 1,350 | 1,350 | 2,700 | -19 | 99% | 99% | 675% | ▼ | 100% | 100% | 99% | 99% | 103% |
| 20250327 | 1,325 | 1,349 | 1,325 | 1,329 | 1,700 | -21 | 98% | 100% | 63% | ▼▼ | 102% | 99% | 99% | 97% | 102% |
| 20250328 | 1,336 | 1,368 | 1,336 | 1,368 | 2,900 | 39 | 103% | 102% | 171% | ▲ | 100% | 98% | 98% | 100% | 105% |
| 20250331 | 1,344 | 1,350 | 1,340 | 1,350 | 500 | -18 | 99% | 100% | 17% | ▼ | 100% | 97% | 100% | 99% | 103% |
| 20250402 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | -30 | 98% | 100% | 40% | ▼▼ | 99% | 96% | 101% | 96% | 101% |
| 20250403 | 1,304 | 1,329 | 1,283 | 1,285 | 6,900 | -35 | 97% | 99% | 3450% | ▼▼▼ | 105% | 100% | 105% | 94% | 100% |
| 20250404 | 1,255 | 1,318 | 1,255 | 1,318 | 400 | 33 | 103% | 105% | 6% | ▲ | 102% | 99% | 106% | 96% | 103% |
| 20250408 | 1,248 | 1,278 | 1,218 | 1,278 | 500 | -40 | 97% | 102% | 125% | ▼ | 100% | 101% | 106% | 93% | 100% |
| 20250409 | 1,248 | 1,248 | 1,248 | 1,248 | 300 | -30 | 98% | 100% | 60% | ▼▼ | 99% | 101% | 104% | 91% | 100% |
| 20250414 | 1,270 | 1,270 | 1,251 | 1,251 | 200 | 3 | 100% | 99% | 67% | ▲ | 100% | 104% | 107% | 91% | 100% |
| 20250415 | 1,235 | 1,265 | 1,235 | 1,238 | 1,300 | -13 | 99% | 100% | 650% | ▼ | 99% | 106% | 108% | 90% | 100% |
| 20250416 | 1,220 | 1,230 | 1,170 | 1,212 | 11,400 | -26 | 98% | 99% | 877% | ▼▼ | 103% | 108% | 108% | 89% | 100% |
| 20250417 | 1,218 | 1,257 | 1,218 | 1,257 | 400 | 45 | 104% | 103% | 4% | ▲ | 100% | 102% | 103% | 92% | 104% |
| 20250418 | 1,287 | 1,287 | 1,287 | 1,287 | 100 | 30 | 102% | 100% | 25% | ▲▲ | 101% | 104% | 105% | 94% | 106% |
| 20250421 | 1,261 | 1,315 | 1,261 | 1,276 | 900 | -11 | 99% | 101% | 900% | ▼ | 100% | 102% | 105% | 93% | 105% |
| 20250422 | 1,295 | 1,296 | 1,292 | 1,292 | 300 | 16 | 101% | 100% | 33% | ▲ | 101% | 101% | 104% | 94% | 107% |
| 20250423 | 1,302 | 1,311 | 1,265 | 1,311 | 1,000 | 19 | 101% | 101% | 333% | ▲▲ | 100% | 100% | 104% | 96% | 108% |
| 20250424 | 1,311 | 1,311 | 1,292 | 1,307 | 1,500 | -4 | 100% | 100% | 150% | ▼ | 100% | 100% | 104% | 95% | 108% |
| 20250425 | 1,307 | 1,311 | 1,283 | 1,311 | 2,600 | 4 | 100% | 100% | 173% | ▲ | 100% | 100% | 104% | 96% | 108% |
| 20250428 | 1,314 | 1,377 | 1,314 | 1,317 | 3,100 | 6 | 100% | 100% | 119% | ▲▲ | 99% | 102% | 106% | 96% | 109% |
| 20250430 | 1,287 | 1,313 | 1,271 | 1,273 | 1,500 | -44 | 97% | 99% | 48% | ▼ | 105% | 106% | 107% | 93% | 105% |
| 20250501 | 1,247 | 1,312 | 1,242 | 1,312 | 1,100 | 39 | 103% | 105% | 73% | ▲ | 98% | 103% | 104% | 96% | 108% |
| 20250502 | 1,282 | 1,308 | 1,252 | 1,260 | 800 | -52 | 96% | 98% | 73% | ▼ | 103% | 104% | 105% | 93% | 104% |
| 20250507 | 1,271 | 1,314 | 1,271 | 1,314 | 500 | 54 | 104% | 103% | 63% | ▲ | 100% | 99% | 102% | 100% | 108% |
| 20250512 | 1,315 | 1,316 | 1,312 | 1,316 | 900 | 2 | 100% | 100% | 180% | ▲▲ | 100% | 100% | 102% | 100% | 109% |
| 20250513 | 1,315 | 1,355 | 1,315 | 1,316 | 3,100 | 0 | 100% | 100% | 344% | -- | 100% | 103% | 101% | 100% | 109% |
| 20250514 | 1,316 | 1,338 | 1,315 | 1,321 | 1,400 | 5 | 100% | 100% | 45% | ▲ | 97% | 103% | 101% | 100% | 109% |
| 20250515 | 1,321 | 1,321 | 1,272 | 1,279 | 1,000 | -42 | 97% | 97% | 71% | ▼ | 100% | 104% | 103% | 97% | 106% |
| 20250519 | 1,290 | 1,296 | 1,290 | 1,296 | 200 | 17 | 101% | 100% | 20% | ▲ | 100% | 102% | 101% | 98% | 107% |
| 20250520 | 1,317 | 1,320 | 1,311 | 1,320 | 600 | 24 | 102% | 100% | 300% | ▲▲ | 103% | 101% | 0% | 100% | 109% |
| 20250521 | 1,321 | 1,360 | 1,291 | 1,360 | 4,000 | 40 | 103% | 103% | 667% | ▲▲▲ | 101% | 101% | 0% | 100% | 112% |
| 20250522 | 1,319 | 1,343 | 1,313 | 1,337 | 700 | -23 | 98% | 101% | 18% | ▼ | 100% | 99% | 0% | 98% | 106% |
| 20250523 | 1,342 | 1,355 | 1,338 | 1,338 | 1,300 | 1 | 100% | 100% | 186% | ▲ | 98% | 97% | 0% | 98% | 106% |
| 20250526 | 1,368 | 1,368 | 1,338 | 1,338 | 3,300 | 0 | 100% | 98% | 254% | -- | 101% | 101% | 0% | 98% | 106% |
| 20250527 | 1,318 | 1,345 | 1,315 | 1,335 | 700 | -3 | 100% | 101% | 21% | ▼ | 100% | 100% | 0% | 98% | 106% |
| 20250528 | 1,335 | 1,335 | 1,335 | 1,335 | 800 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 0% | 98% | 106% |
| 20250602 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | -5 | 100% | 100% | 25% | ▼ | 100% | 0% | 0% | 98% | 106% |
| 20250603 | 1,327 | 1,327 | 1,327 | 1,327 | 100 | -3 | 100% | 100% | 50% | ▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20250604 | 1,327 | 1,334 | 1,327 | 1,333 | 800 | 6 | 100% | 100% | 800% | ▲ | 100% | 0% | 0% | 98% | 106% |
| 20250606 | 1,325 | 1,325 | 1,323 | 1,325 | 500 | -8 | 99% | 100% | 63% | ▼ | % | % | % | 97% | 105% |
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 | 0 | 21,400 | 0 | 18,300 | 0 | 3,100 |
| 2025-05-23 | 0 | 22,300 | 0 | 18,500 | 0 | 3,800 |
| 2025-05-16 | 0 | 20,400 | 0 | 17,300 | 0 | 3,100 |
| 2025-05-09 | 0 | 20,000 | 0 | 17,300 | 0 | 2,700 |
| 2025-05-02 | 0 | 20,000 | 0 | 17,300 | 0 | 2,700 |
| 2025-04-25 | 0 | 23,100 | 0 | 18,200 | 0 | 4,900 |
| 2025-04-18 | 0 | 23,500 | 0 | 18,200 | 0 | 5,300 |
| 2025-04-11 | 0 | 22,900 | 0 | 17,600 | 0 | 5,300 |
| 2025-04-04 | 0 | 23,500 | 0 | 18,100 | 0 | 5,400 |
| 2025-03-28 | 100 | 23,100 | 100 | 17,700 | 0 | 5,400 |
| 2025-03-21 | 0 | 22,900 | 0 | 16,800 | 0 | 6,100 |
| 2025-03-14 | 0 | 22,400 | 0 | 16,900 | 0 | 5,500 |
| 2025-03-07 | 0 | 22,000 | 0 | 16,800 | 0 | 5,200 |
| 2025-02-28 | 0 | 21,900 | 0 | 16,600 | 0 | 5,300 |
| 2025-02-21 | 0 | 22,700 | 0 | 17,000 | 0 | 5,700 |
| 2025-02-14 | 0 | 22,600 | 0 | 17,200 | 0 | 5,400 |
| 2025-02-07 | 0 | 22,900 | 0 | 17,000 | 0 | 5,900 |
| 2025-01-31 | 0 | 21,400 | 0 | 15,900 | 0 | 5,500 |
| 2025-01-24 | 0 | 21,600 | 0 | 15,800 | 0 | 5,800 |
| 2025-01-17 | 0 | 20,900 | 0 | 15,700 | 0 | 5,200 |
| 2025-01-10 | 0 | 21,100 | 0 | 16,100 | 0 | 5,000 |
| 2024-12-27 | 0 | 21,700 | 0 | 16,700 | 0 | 5,000 |
| 2024-12-20 | 0 | 21,900 | 0 | 16,800 | 0 | 5,100 |
| 2024-12-13 | 0 | 23,400 | 0 | 17,800 | 0 | 5,600 |
| 2024-12-06 | 0 | 24,700 | 0 | 17,700 | 0 | 7,000 |
| 2024-11-29 | 0 | 24,200 | 0 | 17,200 | 0 | 7,000 |
| 2024-11-22 | 0 | 24,200 | 0 | 17,400 | 0 | 6,800 |
| 2024-11-15 | 0 | 24,700 | 0 | 18,400 | 0 | 6,300 |
| 2024-11-08 | 0 | 27,500 | 0 | 19,200 | 0 | 8,300 |
| 2024-11-01 | 0 | 27,500 | 0 | 19,300 | 0 | 8,200 |
| 2024-10-25 | 0 | 26,800 | 0 | 19,200 | 0 | 7,600 |
| 2024-10-18 | 0 | 27,300 | 0 | 19,400 | 0 | 7,900 |
| 2024-10-11 | 0 | 27,100 | 0 | 19,400 | 0 | 7,700 |
| 2024-10-04 | 0 | 26,700 | 0 | 20,000 | 0 | 6,700 |
| 2024-09-27 | 0 | 26,900 | 0 | 20,200 | 0 | 6,700 |
| 2024-09-20 | 0 | 27,600 | 0 | 20,300 | 0 | 7,300 |
| 2024-09-13 | 0 | 27,600 | 0 | 20,400 | 0 | 7,200 |
| 2024-09-06 | 0 | 26,900 | 0 | 20,200 | 0 | 6,700 |
| 2024-08-30 | 0 | 27,200 | 0 | 20,300 | 0 | 6,900 |
| 2024-08-23 | 0 | 28,200 | 0 | 20,800 | 0 | 7,400 |
| 2024-08-16 | 0 | 28,400 | 0 | 21,600 | 0 | 6,800 |
| 2024-08-09 | 0 | 28,800 | 0 | 22,300 | 0 | 6,500 |
| 2024-08-02 | 0 | 30,500 | 0 | 22,700 | 0 | 7,800 |
| 2024-07-26 | 0 | 31,500 | 0 | 23,700 | 0 | 7,800 |
| 2024-07-19 | 0 | 32,200 | 0 | 24,000 | 0 | 8,200 |
| 2024-07-12 | 0 | 31,700 | 0 | 23,500 | 0 | 8,200 |
| 2024-07-05 | 0 | 30,900 | 0 | 23,200 | 0 | 7,700 |
| 2024-06-28 | 0 | 31,200 | 0 | 23,300 | 0 | 7,900 |
| 2024-06-21 | 0 | 32,000 | 0 | 23,300 | 0 | 8,700 |
| 2024-06-14 | 0 | 31,000 | 0 | 23,100 | 0 | 7,900 |
| 2024-06-07 | 0 | 31,100 | 0 | 22,800 | 0 | 8,300 |
| 2024-05-31 | 0 | 30,700 | 0 | 22,800 | 0 | 7,900 |
| 2024-05-24 | 0 | 31,400 | 0 | 22,900 | 0 | 8,500 |
| 2024-05-17 | 0 | 31,200 | 0 | 23,200 | 0 | 8,000 |
| 2024-05-10 | 0 | 29,100 | 0 | 23,200 | 0 | 5,900 |
| 2024-05-02 | 0 | 28,800 | 0 | 22,900 | 0 | 5,900 |
| 2024-04-26 | 0 | 28,800 | 0 | 22,900 | 0 | 5,900 |
| 2024-04-19 | 0 | 30,400 | 0 | 23,300 | 0 | 7,100 |
| 2024-04-12 | 0 | 30,600 | 0 | 23,400 | 0 | 7,200 |
| 2024-04-05 | 0 | 30,800 | 0 | 23,600 | 0 | 7,200 |
| 2024-03-29 | 0 | 30,400 | 0 | 23,500 | 0 | 6,900 |
| 2024-03-22 | 0 | 33,200 | 0 | 23,800 | 0 | 9,400 |
| 2024-03-15 | 0 | 33,300 | 0 | 23,800 | 0 | 9,500 |
| 2024-03-08 | 0 | 33,200 | 0 | 23,700 | 0 | 9,500 |
| 2024-03-01 | 0 | 33,000 | 0 | 23,500 | 0 | 9,500 |
| 2024-02-22 | 0 | 33,600 | 0 | 24,200 | 0 | 9,400 |
| 2024-02-16 | 0 | 33,300 | 0 | 24,100 | 0 | 9,200 |
| 2024-02-09 | 0 | 34,000 | 0 | 24,100 | 0 | 9,900 |
| 2024-02-02 | 0 | 33,000 | 0 | 23,400 | 0 | 9,600 |
| 2024-01-26 | 0 | 33,800 | 0 | 23,900 | 0 | 9,900 |
| 2024-01-19 | 0 | 31,100 | 0 | 23,600 | 0 | 7,500 |
| 2024-01-12 | 0 | 31,000 | 0 | 23,500 | 0 | 7,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250529 | 16:00 | 幼児活動研究会 | 支配株主等に関する事項について |
| 20250529 | 16:00 | 幼児活動研究会 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20250512 | 16:00 | 幼児活動研究会 | 剰余金の配当に関するお知らせ |
| 20250512 | 16:00 | 幼児活動研究会 | 2025年３月期 決算短信〔日本基準〕(非連結) |
| 20250131 | 16:00 | 幼児活動研究会 | 2025年３月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20241031 | 16:00 | 幼児活動研究会 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240731 | 16:00 | 幼児活動研究会 | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240626 | 17:30 | 幼児活動研究会 | 定款一部変更に関するお知らせ |
| 20240626 | 17:20 | 幼児活動研究会 | 役員人事に関するお知らせ |
| 20240530 | 16:00 | 幼児活動研究会 | 支配株主等に関する事項について |
| 20240530 | 16:00 | 幼児活動研究会 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240513 | 16:00 | 幼児活動研究会 | 剰余金の配当に関するお知らせ |
| 20240513 | 16:00 | 幼児活動研究会 | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240131 | 16:00 | 幼児活動研究会 | 2024年３月期 第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T8Y3 | 350 | 2024-04-10 15:35 | 幼児活動研究会株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2152 | 1 | 幼児活動研究会株式会社・コスモスポーツクラブ | 2025-06-08 12:22:16 |
| 2152 | 2 | Vimeo【株主の皆様へ】 | 2024-06-21 12:07:00 |
| 2152 | 2 | IR情報｜幼児活動研究会株式会社 | 2024-06-14 09:31:53 |
| 2152 | 3 | NEWS - 幼児活動研究会株式会社・コスモスポーツクラブ | 2024-06-14 09:30:06 |