| 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 | 1,010 | 1,011 | 1,003 | 1,003 | 153,500 | 5 | 101% | 99% | 105% | ▲▲ | 101% | 101% | 102% | 97% | 103% |
| 20240925 | 999 | 1,008 | 996 | 1,005 | 137,600 | 2 | 100% | 101% | 90% | ▲▲▲ | 101% | 101% | 100% | 97% | 103% |
| 20240926 | 1,009 | 1,016 | 1,006 | 1,016 | 312,500 | 11 | 101% | 101% | 227% | ▲▲▲▲ | 101% | 102% | 101% | 98% | 104% |
| 20240927 | 1,006 | 1,025 | 1,001 | 1,020 | 203,900 | 4 | 100% | 101% | 65% | ▲▲▲▲▲ | 101% | 103% | 102% | 100% | 105% |
| 20240930 | 999 | 1,007 | 991 | 1,007 | 94,800 | -13 | 99% | 101% | 46% | ▼ | 100% | 102% | 100% | 99% | 103% |
| 20241001 | 1,007 | 1,010 | 997 | 1,008 | 46,300 | 1 | 100% | 100% | 49% | ▲ | 101% | 101% | 99% | 99% | 103% |
| 20241002 | 1,008 | 1,023 | 1,007 | 1,016 | 75,600 | 8 | 101% | 101% | 163% | ▲▲ | 100% | 100% | 97% | 100% | 104% |
| 20241003 | 1,024 | 1,024 | 1,014 | 1,023 | 58,200 | 7 | 101% | 100% | 77% | ▲▲▲ | 101% | 100% | 98% | 100% | 105% |
| 20241004 | 1,017 | 1,029 | 1,017 | 1,025 | 57,000 | 2 | 100% | 101% | 98% | ▲▲▲▲ | 99% | 98% | 97% | 100% | 105% |
| 20241007 | 1,030 | 1,031 | 1,021 | 1,023 | 40,400 | -2 | 100% | 99% | 71% | ▼ | 100% | 100% | 98% | 100% | 105% |
| 20241008 | 1,015 | 1,024 | 1,011 | 1,019 | 32,200 | -4 | 100% | 100% | 80% | ▼▼ | 100% | 99% | 98% | 99% | 104% |
| 20241009 | 1,020 | 1,023 | 1,011 | 1,020 | 25,200 | 1 | 100% | 100% | 78% | ▲ | 99% | 99% | 99% | 100% | 105% |
| 20241010 | 1,021 | 1,021 | 1,005 | 1,012 | 27,300 | -8 | 99% | 99% | 108% | ▼ | 99% | 99% | 100% | 99% | 104% |
| 20241011 | 1,012 | 1,012 | 1,001 | 1,003 | 29,800 | -9 | 99% | 99% | 109% | ▼▼ | 100% | 98% | 100% | 98% | 103% |
| 20241015 | 1,014 | 1,016 | 1,004 | 1,014 | 53,300 | 11 | 101% | 100% | 179% | ▲ | 100% | 98% | 103% | 99% | 104% |
| 20241016 | 1,008 | 1,026 | 1,006 | 1,010 | 46,900 | -4 | 100% | 100% | 88% | ▼ | 99% | 97% | 103% | 99% | 102% |
| 20241017 | 1,007 | 1,009 | 1,000 | 1,000 | 25,400 | -10 | 99% | 99% | 54% | ▼▼ | 99% | 98% | 104% | 98% | 101% |
| 20241018 | 999 | 1,002 | 994 | 994 | 25,500 | -6 | 99% | 99% | 100% | ▼▼▼ | 99% | 98% | 104% | 97% | 100% |
| 20241021 | 999 | 999 | 987 | 988 | 37,500 | -6 | 99% | 99% | 147% | ▼▼▼▼ | 99% | 100% | 105% | 96% | 100% |
| 20241022 | 990 | 990 | 977 | 980 | 47,200 | -8 | 99% | 99% | 126% | ▼▼▼▼▼ | 99% | 101% | 106% | 96% | 100% |
| 20241023 | 980 | 987 | 975 | 975 | 45,500 | -5 | 99% | 99% | 96% | ▼▼▼▼▼▼ | 101% | 102% | 106% | 95% | 100% |
| 20241024 | 973 | 985 | 967 | 980 | 52,800 | 5 | 101% | 101% | 116% | ▲ | 99% | 101% | 105% | 96% | 101% |
| 20241025 | 989 | 989 | 971 | 976 | 53,400 | -4 | 100% | 99% | 101% | ▼ | 101% | 102% | 106% | 95% | 100% |
| 20241028 | 981 | 991 | 975 | 988 | 37,400 | 12 | 101% | 101% | 70% | ▲ | 100% | 99% | 105% | 96% | 101% |
| 20241029 | 989 | 994 | 987 | 991 | 19,700 | 3 | 100% | 100% | 53% | ▲▲ | 100% | 100% | 104% | 97% | 102% |
| 20241030 | 987 | 999 | 984 | 984 | 133,900 | -7 | 99% | 100% | 680% | ▼ | 101% | 102% | 104% | 96% | 101% |
| 20241031 | 984 | 998 | 984 | 997 | 41,600 | 13 | 101% | 101% | 31% | ▲ | 100% | 103% | 104% | 97% | 102% |
| 20241101 | 983 | 992 | 983 | 984 | 32,200 | -13 | 99% | 100% | 77% | ▼ | 99% | 102% | 104% | 96% | 101% |
| 20241105 | 987 | 988 | 978 | 978 | 36,900 | -6 | 99% | 99% | 115% | ▼▼ | 101% | 102% | 105% | 96% | 100% |
| 20241106 | 981 | 998 | 978 | 986 | 60,500 | 8 | 101% | 101% | 164% | ▲ | 101% | 105% | 104% | 97% | 101% |
| 20241107 | 990 | 1,004 | 987 | 1,004 | 76,800 | 18 | 102% | 101% | 127% | ▲▲ | 100% | 103% | 102% | 98% | 103% |
| 20241108 | 1,005 | 1,015 | 1,000 | 1,010 | 77,700 | 6 | 101% | 100% | 101% | ▲▲▲ | 98% | 102% | 102% | 100% | 104% |
| 20241111 | 1,010 | 1,010 | 981 | 988 | 104,200 | -22 | 98% | 98% | 134% | ▼ | 100% | 103% | 103% | 97% | 101% |
| 20241112 | 1,000 | 1,005 | 995 | 999 | 71,300 | 11 | 101% | 100% | 68% | ▲ | 104% | 102% | 103% | 99% | 102% |
| 20241113 | 1,000 | 1,036 | 996 | 1,036 | 151,100 | 37 | 104% | 104% | 212% | ▲▲ | 99% | 99% | 100% | 100% | 106% |
| 20241114 | 1,030 | 1,030 | 1,009 | 1,019 | 79,700 | -17 | 98% | 99% | 53% | ▼ | 99% | 96% | 99% | 98% | 105% |
| 20241115 | 1,035 | 1,047 | 1,027 | 1,028 | 117,200 | 9 | 101% | 99% | 147% | ▲ | 98% | 98% | 100% | 99% | 105% |
| 20241118 | 1,027 | 1,027 | 1,003 | 1,006 | 36,800 | -22 | 98% | 98% | 31% | ▼ | 101% | 101% | 102% | 97% | 103% |
| 20241119 | 1,008 | 1,020 | 1,008 | 1,015 | 46,600 | 9 | 101% | 101% | 127% | ▲ | 98% | 101% | 101% | 98% | 104% |
| 20241120 | 1,015 | 1,017 | 998 | 998 | 34,600 | -17 | 98% | 98% | 74% | ▼ | 100% | 103% | 103% | 96% | 102% |
| 20241121 | 996 | 1,000 | 990 | 996 | 82,900 | -2 | 100% | 100% | 240% | ▼▼ | 102% | 103% | 103% | 96% | 102% |
| 20241122 | 996 | 1,016 | 995 | 1,011 | 50,400 | 15 | 102% | 102% | 61% | ▲ | 101% | 101% | 102% | 98% | 104% |
| 20241125 | 1,011 | 1,027 | 1,010 | 1,022 | 90,400 | 11 | 101% | 101% | 179% | ▲▲ | 100% | 100% | 101% | 99% | 104% |
| 20241126 | 1,022 | 1,027 | 1,015 | 1,020 | 69,900 | -2 | 100% | 100% | 77% | ▼ | 100% | 100% | 100% | 98% | 104% |
| 20241127 | 1,024 | 1,027 | 1,015 | 1,027 | 62,000 | 7 | 101% | 100% | 89% | ▲ | 100% | 100% | 100% | 99% | 105% |
| 20241128 | 1,028 | 1,033 | 1,021 | 1,024 | 38,800 | -3 | 100% | 100% | 63% | ▼ | 100% | 99% | 100% | 99% | 105% |
| 20241129 | 1,024 | 1,024 | 1,018 | 1,021 | 37,900 | -3 | 100% | 100% | 98% | ▼▼ | 101% | 98% | 101% | 99% | 104% |
| 20241202 | 1,018 | 1,028 | 1,010 | 1,026 | 35,400 | 5 | 100% | 101% | 93% | ▲ | 100% | 100% | 100% | 99% | 105% |
| 20241203 | 1,028 | 1,030 | 1,018 | 1,024 | 53,500 | -2 | 100% | 100% | 151% | ▼ | 99% | 100% | 100% | 99% | 104% |
| 20241204 | 1,024 | 1,024 | 1,008 | 1,015 | 47,500 | -9 | 99% | 99% | 89% | ▼▼ | 99% | 101% | 102% | 98% | 103% |
| 20241205 | 1,010 | 1,013 | 992 | 995 | 75,400 | -20 | 98% | 99% | 159% | ▼▼▼ | 99% | 101% | 102% | 96% | 101% |
| 20241206 | 1,005 | 1,005 | 987 | 990 | 76,300 | -5 | 99% | 99% | 101% | ▼▼▼▼ | 103% | 103% | 0% | 96% | 100% |
| 20241209 | 991 | 1,032 | 988 | 1,023 | 175,600 | 33 | 103% | 103% | 230% | ▲ | 99% | 99% | 0% | 99% | 103% |
| 20241210 | 1,022 | 1,026 | 1,013 | 1,014 | 65,000 | -9 | 99% | 99% | 37% | ▼ | 99% | 98% | 0% | 98% | 102% |
| 20241211 | 1,029 | 1,034 | 1,014 | 1,018 | 127,800 | 4 | 100% | 99% | 197% | ▲ | 100% | 98% | 0% | 99% | 103% |
| 20241212 | 1,018 | 1,024 | 1,016 | 1,017 | 69,100 | -1 | 100% | 100% | 54% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241213 | 1,014 | 1,025 | 1,014 | 1,016 | 66,200 | -1 | 100% | 100% | 96% | ▼▼ | 100% | 101% | 0% | 99% | 103% |
| 20241216 | 1,016 | 1,016 | 1,004 | 1,011 | 53,200 | -5 | 100% | 100% | 80% | ▼▼▼ | 99% | 102% | 0% | 98% | 102% |
| 20241217 | 1,011 | 1,011 | 998 | 1,000 | 75,400 | -11 | 99% | 99% | 142% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 1,000 | 1,000 | 989 | 995 | 81,600 | -5 | 100% | 100% | 108% | ▼▼▼▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241219 | 990 | 1,004 | 988 | 1,003 | 94,400 | 8 | 101% | 101% | 116% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241220 | 1,013 | 1,059 | 1,010 | 1,028 | 338,500 | 25 | 102% | 101% | 359% | ▲▲ | % | % | % | 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 | 9,600 | 388,400 | 1,700 | 140,100 | 7,900 | 248,300 |
| 2024-12-06 | 8,100 | 395,700 | 1,600 | 141,600 | 6,500 | 254,100 |
| 2024-11-29 | 10,700 | 386,500 | 1,800 | 139,900 | 8,900 | 246,600 |
| 2024-11-22 | 9,400 | 390,100 | 2,000 | 142,000 | 7,400 | 248,100 |
| 2024-11-15 | 5,100 | 391,800 | 1,800 | 141,500 | 3,300 | 250,300 |
| 2024-11-08 | 3,700 | 389,300 | 1,900 | 141,600 | 1,800 | 247,700 |
| 2024-11-01 | 3,100 | 388,600 | 1,800 | 143,700 | 1,300 | 244,900 |
| 2024-10-25 | 3,400 | 391,200 | 1,700 | 144,700 | 1,700 | 246,500 |
| 2024-10-18 | 11,400 | 392,200 | 1,700 | 146,300 | 9,700 | 245,900 |
| 2024-10-11 | 21,000 | 390,700 | 2,000 | 145,100 | 19,000 | 245,600 |
| 2024-10-04 | 27,000 | 391,100 | 2,500 | 145,200 | 24,500 | 245,900 |
| 2024-09-27 | 35,900 | 387,600 | 8,800 | 142,400 | 27,100 | 245,200 |
| 2024-09-20 | 259,500 | 395,400 | 234,300 | 142,600 | 25,200 | 252,800 |
| 2024-09-13 | 134,800 | 399,000 | 128,500 | 145,000 | 6,300 | 254,000 |
| 2024-09-06 | 60,600 | 405,800 | 59,600 | 144,800 | 1,000 | 261,000 |
| 2024-08-30 | 32,200 | 408,200 | 29,500 | 143,500 | 2,700 | 264,700 |
| 2024-08-23 | 11,300 | 401,300 | 8,200 | 146,000 | 3,100 | 255,300 |
| 2024-08-16 | 9,100 | 392,100 | 4,800 | 144,200 | 4,300 | 247,900 |
| 2024-08-09 | 6,400 | 395,600 | 2,000 | 149,800 | 4,400 | 245,800 |
| 2024-08-02 | 6,000 | 397,800 | 900 | 147,600 | 5,100 | 250,200 |
| 2024-07-26 | 13,200 | 407,500 | 1,100 | 150,200 | 12,100 | 257,300 |
| 2024-07-19 | 6,700 | 404,600 | 900 | 154,400 | 5,800 | 250,200 |
| 2024-07-12 | 7,300 | 402,100 | 1,100 | 152,800 | 6,200 | 249,300 |
| 2024-07-05 | 7,900 | 410,300 | 900 | 155,900 | 7,000 | 254,400 |
| 2024-06-28 | 11,600 | 417,600 | 1,400 | 161,500 | 10,200 | 256,100 |
| 2024-06-21 | 5,300 | 410,700 | 600 | 164,200 | 4,700 | 246,500 |
| 2024-06-14 | 5,500 | 417,000 | 600 | 167,300 | 4,900 | 249,700 |
| 2024-06-07 | 6,200 | 419,200 | 600 | 168,300 | 5,600 | 250,900 |
| 2024-05-31 | 3,900 | 464,400 | 700 | 167,800 | 3,200 | 296,600 |
| 2024-05-24 | 5,900 | 466,800 | 700 | 170,000 | 5,200 | 296,800 |
| 2024-05-17 | 10,200 | 457,500 | 2,000 | 171,200 | 8,200 | 286,300 |
| 2024-05-10 | 2,600 | 438,400 | 700 | 178,600 | 1,900 | 259,800 |
| 2024-05-02 | 2,200 | 435,700 | 700 | 174,800 | 1,500 | 260,900 |
| 2024-04-26 | 2,600 | 438,000 | 800 | 175,200 | 1,800 | 262,800 |
| 2024-04-19 | 2,700 | 441,100 | 800 | 174,100 | 1,900 | 267,000 |
| 2024-04-12 | 2,600 | 434,300 | 700 | 175,500 | 1,900 | 258,800 |
| 2024-04-05 | 2,300 | 453,500 | 700 | 175,000 | 1,600 | 278,500 |
| 2024-03-29 | 4,700 | 440,300 | 1,500 | 175,900 | 3,200 | 264,400 |
| 2024-03-22 | 17,500 | 448,800 | 13,500 | 176,200 | 4,000 | 272,600 |
| 2024-03-15 | 12,500 | 456,200 | 8,100 | 174,800 | 4,400 | 281,400 |
| 2024-03-08 | 12,500 | 454,700 | 5,100 | 173,600 | 7,400 | 281,100 |
| 2024-03-01 | 9,900 | 451,400 | 1,200 | 173,100 | 8,700 | 278,300 |
| 2024-02-22 | 9,500 | 448,500 | 1,000 | 176,500 | 8,500 | 272,000 |
| 2024-02-16 | 13,700 | 442,600 | 1,400 | 174,100 | 12,300 | 268,500 |
| 2024-02-09 | 14,700 | 456,300 | 1,000 | 178,900 | 13,700 | 277,400 |
| 2024-02-02 | 22,400 | 465,200 | 1,000 | 185,500 | 21,400 | 279,700 |
| 2024-01-26 | 18,100 | 465,900 | 1,000 | 181,400 | 17,100 | 284,500 |
| 2024-01-19 | 19,700 | 487,700 | 1,000 | 184,500 | 18,700 | 303,200 |
| 2024-01-12 | 14,000 | 486,300 | 900 | 184,000 | 13,100 | 302,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | 学研ＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241220 | 15:30 | 学研ＨＤ | 当社取締役会の実効性の分析・評価結果等の概要に関するお知らせ |
| 20241203 | 15:30 | 学研ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241129 | 15:30 | 学研ＨＤ | 剰余金の配当 に関するお知らせ |
| 20240510 | 15:10 | 学研ＨＤ | 2024年９月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240510 | 15:10 | 学研ＨＤ | 株主優待制度の一部変更に関するお知らせ |
| 20240222 | 15:15 | 学研ＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240201 | 15:00 | 学研ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240109 | 16:00 | 学研ＨＤ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9470 | 1 | ホーム | 株式会社学研ホールディングス | 2024-12-22 02:23:12 |
| 9470 | 2 | 内部統制報告書 | IRライブラリ | 投資家情報 | 株式会社学研ホールディングス | 2024-12-21 02:30:43 |
| 9470 | 2 | 2024年12月20日コーポレート・ガバナンスに関する報告書 2024/12/20（397KB） | 2024-12-20 14:32:11 |
| 9470 | 2 | 2024年11月28日2024年定時株主総会招集通知（3,941KB） | 2024-11-28 14:31:54 |
| 9470 | 2 | 2024年11月28日2024年定時株主総会その他の電子提供措置事項（交付書面省略事項）（577KB） | 2024-11-28 14:31:52 |
| 9470 | 2 | 2024年11月28日Notice of the 79th Annual General Meeting of Shareholders, 2024（217KB） | 2024-11-28 14:31:51 |
| 9470 | 2 | 2024年11月08日2024年9月期 決算説明資料を公開しました（6,170KB） | 2024-11-08 23:31:51 |
| 9470 | 2 | 20241025management | 2024-10-26 06:31:44 |
| 9470 | 2 | 20241025officer | 2024-10-26 06:31:42 |
| 9470 | 2 | 2024年08月09日2024年９月期 第３四半期決算短信〔日本基準〕(連結)（706KB） | 2024-08-20 15:36:36 |