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 | 202 | 202 | 200 | 202 | 15,600 | 2 | 101% | 100% | 150% | ▲ | 101% | 100% | 101% | 100% | 109% |
20250311 | 200 | 202 | 200 | 201 | 10,500 | -1 | 100% | 101% | 67% | ▼ | 100% | 100% | 98% | 99% | 106% |
20250312 | 201 | 202 | 200 | 201 | 13,200 | 0 | 100% | 100% | 126% | -- | 99% | 100% | 91% | 99% | 106% |
20250313 | 202 | 202 | 200 | 200 | 17,800 | -1 | 100% | 99% | 135% | ▼ | 100% | 101% | 91% | 99% | 106% |
20250314 | 201 | 202 | 200 | 200 | 16,600 | 0 | 100% | 100% | 93% | -- | 100% | 101% | 91% | 99% | 106% |
20250317 | 201 | 202 | 200 | 200 | 29,800 | 0 | 100% | 100% | 180% | -- | 100% | 101% | 90% | 99% | 104% |
20250318 | 201 | 202 | 201 | 201 | 15,200 | 1 | 101% | 100% | 51% | ▲ | 100% | 100% | 88% | 99% | 104% |
20250319 | 202 | 203 | 201 | 202 | 13,800 | 1 | 100% | 100% | 91% | ▲▲ | 100% | 99% | 87% | 100% | 105% |
20250321 | 204 | 205 | 203 | 204 | 23,800 | 2 | 101% | 100% | 172% | ▲▲▲ | 100% | 96% | 89% | 100% | 106% |
20250324 | 205 | 206 | 204 | 204 | 48,600 | 0 | 100% | 100% | 204% | -- | 99% | 90% | 90% | 100% | 106% |
20250325 | 204 | 206 | 202 | 202 | 67,900 | -2 | 99% | 99% | 140% | ▼ | 99% | 90% | 90% | 99% | 104% |
20250326 | 203 | 203 | 199 | 201 | 78,000 | -1 | 100% | 99% | 115% | ▼▼ | 98% | 90% | 91% | 99% | 103% |
20250327 | 202 | 270 | 197 | 197 | 561,300 | -4 | 98% | 98% | 720% | ▼▼▼ | 96% | 95% | 96% | 97% | 100% |
20250328 | 190 | 190 | 180 | 183 | 332,900 | -14 | 93% | 96% | 59% | ▼▼▼▼ | 100% | 91% | 100% | 90% | 100% |
20250331 | 183 | 185 | 181 | 183 | 50,800 | 0 | 100% | 100% | 15% | -- | 99% | 85% | 100% | 90% | 100% |
20250401 | 183 | 184 | 181 | 182 | 31,900 | -1 | 99% | 99% | 63% | ▼ | 99% | 84% | 100% | 89% | 100% |
20250402 | 183 | 183 | 181 | 181 | 25,300 | -1 | 99% | 99% | 79% | ▼▼ | 92% | 88% | 102% | 89% | 100% |
20250403 | 180 | 183 | 164 | 166 | 637,100 | -15 | 92% | 92% | 2518% | ▼▼▼ | 95% | 99% | 111% | 81% | 100% |
20250404 | 165 | 165 | 155 | 156 | 80,700 | -10 | 94% | 95% | 13% | ▼▼▼▼ | 93% | 100% | 107% | 76% | 100% |
20250408 | 166 | 166 | 148 | 154 | 2,007,600 | -2 | 99% | 93% | 2488% | ▼▼▼▼▼ | 103% | 119% | 119% | 75% | 100% |
20250409 | 149 | 154 | 149 | 153 | 40,800 | -1 | 99% | 103% | 2% | ▼▼▼▼▼▼ | 99% | 111% | 109% | 75% | 100% |
20250410 | 160 | 164 | 148 | 158 | 659,900 | 5 | 103% | 99% | 1617% | ▲ | 107% | 112% | 114% | 77% | 103% |
20250411 | 153 | 167 | 153 | 163 | 1,763,400 | 5 | 103% | 107% | 267% | ▲▲ | 102% | 104% | 107% | 80% | 107% |
20250414 | 163 | 168 | 162 | 166 | 30,300 | 3 | 102% | 102% | 2% | ▲▲▲ | 106% | 110% | 104% | 81% | 108% |
20250415 | 167 | 177 | 158 | 177 | 1,356,700 | 11 | 107% | 106% | 4478% | ▲▲▲▲ | 98% | 105% | 99% | 87% | 116% |
20250416 | 175 | 175 | 168 | 171 | 84,300 | -6 | 97% | 98% | 6% | ▼ | 100% | 106% | 103% | 84% | 112% |
20250417 | 168 | 170 | 167 | 168 | 28,900 | -3 | 98% | 100% | 34% | ▼▼ | 101% | 105% | 101% | 82% | 110% |
20250418 | 169 | 176 | 165 | 170 | 150,000 | 2 | 101% | 101% | 519% | ▲ | 106% | 101% | 99% | 83% | 111% |
20250421 | 173 | 183 | 169 | 183 | 628,900 | 13 | 108% | 106% | 419% | ▲▲ | 99% | 99% | 98% | 90% | 120% |
20250422 | 177 | 185 | 175 | 176 | 401,900 | -7 | 96% | 99% | 64% | ▼ | 99% | 97% | 96% | 87% | 115% |
20250423 | 180 | 180 | 175 | 178 | 40,200 | 2 | 101% | 99% | 10% | ▲ | 99% | 99% | 98% | 89% | 116% |
20250424 | 176 | 177 | 175 | 175 | 22,700 | -3 | 98% | 99% | 56% | ▼ | 99% | 99% | 99% | 89% | 114% |
20250425 | 175 | 176 | 172 | 173 | 40,400 | -2 | 99% | 99% | 178% | ▼▼ | 100% | 99% | 99% | 95% | 113% |
20250428 | 175 | 175 | 174 | 175 | 15,300 | 2 | 101% | 100% | 38% | ▲ | 99% | 97% | 99% | 96% | 114% |
20250430 | 175 | 177 | 172 | 174 | 21,500 | -1 | 99% | 99% | 141% | ▼ | 99% | 98% | 101% | 95% | 114% |
20250501 | 174 | 175 | 171 | 173 | 25,800 | -1 | 99% | 99% | 120% | ▼▼ | 100% | 99% | 102% | 95% | 113% |
20250502 | 173 | 173 | 171 | 173 | 21,400 | 0 | 100% | 100% | 83% | -- | 98% | 98% | 102% | 95% | 113% |
20250507 | 173 | 173 | 168 | 170 | 27,200 | -3 | 98% | 98% | 127% | ▼ | 99% | 100% | 104% | 93% | 111% |
20250508 | 169 | 169 | 167 | 167 | 21,600 | -3 | 98% | 99% | 79% | ▼▼ | 102% | 101% | 105% | 91% | 109% |
20250509 | 167 | 172 | 167 | 171 | 47,000 | 4 | 102% | 102% | 218% | ▲ | 98% | 98% | 102% | 93% | 112% |
20250512 | 172 | 172 | 166 | 169 | 56,900 | -2 | 99% | 98% | 121% | ▼ | 100% | 100% | 104% | 92% | 107% |
20250513 | 169 | 169 | 167 | 169 | 17,500 | 0 | 100% | 100% | 31% | -- | 100% | 101% | 104% | 92% | 104% |
20250514 | 169 | 170 | 168 | 169 | 19,800 | 0 | 100% | 100% | 113% | -- | 100% | 101% | 104% | 92% | 102% |
20250515 | 169 | 170 | 169 | 169 | 13,200 | 0 | 100% | 100% | 67% | -- | 101% | 103% | 105% | 92% | 101% |
20250516 | 168 | 170 | 168 | 169 | 10,700 | 0 | 100% | 101% | 81% | -- | 100% | 102% | 104% | 92% | 101% |
20250519 | 169 | 171 | 169 | 169 | 21,500 | 0 | 100% | 100% | 201% | -- | 101% | 101% | 104% | 92% | 101% |
20250520 | 169 | 171 | 169 | 170 | 13,100 | 1 | 101% | 101% | 61% | ▲ | 100% | 101% | 103% | 93% | 102% |
20250521 | 171 | 173 | 171 | 171 | 29,200 | 1 | 101% | 100% | 223% | ▲▲ | 101% | 102% | 103% | 93% | 102% |
20250522 | 171 | 173 | 171 | 173 | 6,100 | 2 | 101% | 101% | 21% | ▲▲▲ | 100% | 102% | 104% | 97% | 104% |
20250523 | 170 | 172 | 170 | 170 | 15,100 | -3 | 98% | 100% | 248% | ▼ | 100% | 104% | 0% | 96% | 102% |
20250526 | 170 | 171 | 170 | 170 | 11,000 | 0 | 100% | 100% | 73% | -- | 101% | 104% | 0% | 97% | 102% |
20250527 | 170 | 172 | 170 | 172 | 10,500 | 2 | 101% | 101% | 95% | ▲ | 101% | 102% | 0% | 98% | 103% |
20250528 | 172 | 176 | 170 | 174 | 98,900 | 2 | 101% | 101% | 942% | ▲▲ | 97% | 100% | 0% | 99% | 104% |
20250529 | 176 | 176 | 171 | 171 | 25,100 | -3 | 98% | 97% | 25% | ▼ | 103% | 103% | 0% | 98% | 102% |
20250530 | 171 | 176 | 171 | 176 | 19,400 | 5 | 103% | 103% | 77% | ▲ | 99% | 100% | 0% | 100% | 105% |
20250602 | 176 | 176 | 173 | 174 | 14,400 | -2 | 99% | 99% | 74% | ▼ | 101% | 102% | 0% | 99% | 104% |
20250603 | 173 | 176 | 173 | 175 | 17,800 | 1 | 101% | 101% | 124% | ▲ | 101% | 0% | 0% | 99% | 105% |
20250604 | 174 | 179 | 174 | 176 | 21,900 | 1 | 101% | 101% | 123% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
20250605 | 176 | 176 | 174 | 174 | 17,900 | -2 | 99% | 99% | 82% | ▼ | 101% | 0% | 0% | 99% | 103% |
20250606 | 174 | 177 | 174 | 176 | 13,300 | 2 | 101% | 101% | 74% | ▲ | % | % | % | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 28,800 | 574,000 | 0 | 26,100 | 28,800 | 547,900 |
2025-05-23 | 55,300 | 582,900 | 0 | 27,300 | 55,300 | 555,600 |
2025-05-16 | 59,200 | 577,000 | 0 | 30,300 | 59,200 | 546,700 |
2025-05-09 | 50,200 | 559,800 | 0 | 24,400 | 50,200 | 535,400 |
2025-05-02 | 41,700 | 555,800 | 0 | 20,900 | 41,700 | 534,900 |
2025-04-25 | 39,800 | 557,000 | 0 | 22,800 | 39,800 | 534,200 |
2025-04-18 | 32,100 | 555,400 | 0 | 22,100 | 32,100 | 533,300 |
2025-04-11 | 28,400 | 567,700 | 0 | 32,700 | 28,400 | 535,000 |
2025-04-04 | 17,000 | 570,100 | 0 | 54,600 | 17,000 | 515,500 |
2025-03-28 | 35,300 | 552,800 | 0 | 48,900 | 35,300 | 503,900 |
2025-03-21 | 41,000 | 158,500 | 0 | 42,500 | 41,000 | 116,000 |
2025-03-14 | 24,700 | 161,900 | 0 | 42,400 | 24,700 | 119,500 |
2025-03-07 | 29,500 | 170,600 | 0 | 42,700 | 29,500 | 127,900 |
2025-02-28 | 30,400 | 187,600 | 0 | 48,300 | 30,400 | 139,300 |
2025-02-21 | 69,100 | 153,700 | 0 | 47,700 | 69,100 | 106,000 |
2025-02-14 | 68,700 | 157,200 | 0 | 50,300 | 68,700 | 106,900 |
2025-02-07 | 67,200 | 169,500 | 0 | 52,300 | 67,200 | 117,200 |
2025-01-31 | 70,800 | 152,500 | 0 | 55,300 | 70,800 | 97,200 |
2025-01-24 | 70,900 | 155,000 | 0 | 48,800 | 70,900 | 106,200 |
2025-01-17 | 70,300 | 155,400 | 0 | 51,700 | 70,300 | 103,700 |
2025-01-10 | 69,100 | 176,500 | 0 | 45,800 | 69,100 | 130,700 |
2024-12-27 | 66,100 | 112,400 | 0 | 47,600 | 66,100 | 64,800 |
2024-12-20 | 63,300 | 111,400 | 0 | 46,000 | 63,300 | 65,400 |
2024-12-13 | 63,300 | 111,600 | 0 | 47,100 | 63,300 | 64,500 |
2024-12-06 | 63,400 | 114,400 | 0 | 49,200 | 63,400 | 65,200 |
2024-11-29 | 64,500 | 123,600 | 0 | 48,500 | 64,500 | 75,100 |
2024-11-22 | 64,500 | 152,100 | 0 | 45,900 | 64,500 | 106,200 |
2024-11-15 | 67,000 | 94,800 | 0 | 37,900 | 67,000 | 56,900 |
2024-11-08 | 67,500 | 96,400 | 100 | 38,800 | 67,400 | 57,600 |
2024-11-01 | 63,200 | 89,300 | 100 | 36,700 | 63,100 | 52,600 |
2024-10-25 | 62,900 | 84,900 | 100 | 36,100 | 62,800 | 48,800 |
2024-10-18 | 62,500 | 86,400 | 100 | 36,600 | 62,400 | 49,800 |
2024-10-11 | 62,100 | 86,500 | 100 | 36,600 | 62,000 | 49,900 |
2024-10-04 | 59,600 | 86,900 | 100 | 36,600 | 59,500 | 50,300 |
2024-09-27 | 59,200 | 88,200 | 100 | 36,500 | 59,100 | 51,700 |
2024-09-20 | 59,400 | 88,500 | 100 | 36,500 | 59,300 | 52,000 |
2024-09-13 | 57,800 | 88,400 | 100 | 36,000 | 57,700 | 52,400 |
2024-09-06 | 58,200 | 88,800 | 100 | 36,800 | 58,100 | 52,000 |
2024-08-30 | 59,500 | 88,100 | 100 | 36,900 | 59,400 | 51,200 |
2024-08-23 | 58,900 | 87,300 | 100 | 37,100 | 58,800 | 50,200 |
2024-08-16 | 58,900 | 88,000 | 100 | 37,300 | 58,800 | 50,700 |
2024-08-09 | 59,000 | 86,800 | 100 | 36,500 | 58,900 | 50,300 |
2024-08-02 | 59,500 | 104,400 | 100 | 50,100 | 59,400 | 54,300 |
2024-07-26 | 59,400 | 103,100 | 100 | 49,200 | 59,300 | 53,900 |
2024-07-19 | 58,600 | 105,100 | 100 | 50,500 | 58,500 | 54,600 |
2024-07-12 | 59,600 | 109,500 | 100 | 54,000 | 59,500 | 55,500 |
2024-07-05 | 61,000 | 109,700 | 100 | 54,100 | 60,900 | 55,600 |
2024-06-28 | 57,200 | 100,600 | 100 | 50,100 | 57,100 | 50,500 |
2024-06-21 | 59,700 | 92,100 | 100 | 41,200 | 59,600 | 50,900 |
2024-06-14 | 60,500 | 86,700 | 100 | 35,700 | 60,400 | 51,000 |
2024-06-07 | 59,500 | 86,600 | 100 | 35,300 | 59,400 | 51,300 |
2024-05-31 | 59,500 | 83,300 | 100 | 32,100 | 59,400 | 51,200 |
2024-05-24 | 60,100 | 82,900 | 100 | 32,000 | 60,000 | 50,900 |
2024-05-17 | 64,900 | 83,000 | 100 | 32,000 | 64,800 | 51,000 |
2024-05-10 | 67,400 | 87,500 | 100 | 30,900 | 67,300 | 56,600 |
2024-05-02 | 67,300 | 62,100 | 100 | 10,200 | 67,200 | 51,900 |
2024-04-26 | 66,100 | 59,200 | 100 | 8,800 | 66,000 | 50,400 |
2024-04-19 | 81,400 | 53,400 | 100 | 8,800 | 81,300 | 44,600 |
2024-04-12 | 84,800 | 54,400 | 100 | 9,800 | 84,700 | 44,600 |
2024-04-05 | 86,000 | 55,300 | 100 | 9,800 | 85,900 | 45,500 |
2024-03-29 | 92,100 | 53,100 | 100 | 10,600 | 92,000 | 42,500 |
2024-03-22 | 118,300 | 175,400 | 100 | 11,700 | 118,200 | 163,700 |
2024-03-15 | 106,700 | 187,300 | 100 | 12,400 | 106,600 | 174,900 |
2024-03-08 | 114,000 | 188,100 | 100 | 12,400 | 113,900 | 175,700 |
2024-03-01 | 112,000 | 189,200 | 100 | 10,200 | 111,900 | 179,000 |
2024-02-22 | 110,900 | 190,900 | 100 | 10,400 | 110,800 | 180,500 |
2024-02-16 | 107,300 | 175,500 | 100 | 9,800 | 107,200 | 165,700 |
2024-02-09 | 77,200 | 188,800 | 100 | 10,600 | 77,100 | 178,200 |
2024-02-02 | 77,100 | 179,700 | 100 | 10,600 | 77,000 | 169,100 |
2024-01-26 | 77,500 | 180,400 | 100 | 10,800 | 77,400 | 169,600 |
2024-01-19 | 77,500 | 179,300 | 100 | 9,700 | 77,400 | 169,600 |
2024-01-12 | 79,100 | 195,700 | 100 | 15,500 | 79,000 | 180,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VOWT | 350 | 2025-04-30 15:30 | 株式会社進学会ホールディングス | 株式会社学研ホールディングス | 変更報告書 |
S100VMIY | 350 | 2025-04-15 17:11 | 株式会社進学会ホールディングス | 株式会社学研ホールディングス | 変更報告書 |
S100VF6L | 350 | 2025-03-18 16:44 | 株式会社進学会ホールディングス | 株式会社学研ホールディングス | 変更報告書 |
S100V79Q | 350 | 2025-02-06 17:10 | 株式会社進学会ホールディングス | 株式会社学研ホールディングス | 変更報告書 |
S100UXTC | 350 | 2024-12-12 16:29 | 株式会社進学会ホールディングス | 株式会社学研ホールディングス | 変更報告書 |
S100UUT4 | 350 | 2024-11-27 15:16 | 株式会社進学会ホールディングス | 株式会社学研ホールディングス | 変更報告書 |
S100UCMC | 350 | 2024-09-12 10:19 | 株式会社進学会ホールディングス | 平井睦雄 | 変更報告書 |
S100UCO3 | 350 | 2024-09-10 15:35 | 株式会社進学会ホールディングス | 株式会社学研ホールディングス | 変更報告書 |
S100TLYS | 350 | 2024-06-13 13:34 | 株式会社進学会ホールディングス | 株式会社学研ホールディングス | 変更報告書 |
S100T20W | 350 | 2024-03-14 15:50 | 株式会社進学会ホールディングス | 株式会社学研ホールディングス | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9760 | 1 | 学習塾 進学会/増進会 トップページ - 北大学力増進会、東北大進学会、東大進学会、名大進学会、京大進学会、九大進学会 - | 2025-06-08 11:22:52 |
9760 | 2 | 決算情報/増進会 トップページ - 北大学力増進会、東北大進学会、東大進学会、名大進学会、京大進学会、九大進学会 - | 2024-06-18 22:36:28 |
9760 | 2 | 決算情報/増進会 トップページ - 北大学力増進会、東北大進学会、東大進学会、名大進学会、京大進学会、九大進学会 - | 2024-06-18 22:36:26 |
9760 | 2 | 決算情報/増進会 トップページ - 北大学力増進会、東北大進学会、東大進学会、名大進学会、京大進学会、九大進学会 - | 2024-06-18 22:36:25 |
9760 | 2 | 決算情報/増進会 トップページ - 北大学力増進会、東北大進学会、東大進学会、名大進学会、京大進学会、九大進学会 - | 2024-06-18 22:36:24 |
9760 | 2 | 決算情報/増進会 トップページ - 北大学力増進会、東北大進学会、東大進学会、名大進学会、京大進学会、九大進学会 - | 2024-06-18 22:36:23 |
9760 | 2 | 企業理念/増進会 トップページ - 北大学力増進会、東北大進学会、東大進学会、名大進学会、京大進学会、九大進学会 - | 2024-06-18 22:36:20 |
9760 | 2 | 企業理念/増進会 トップページ - 北大学力増進会、東北大進学会、東大進学会、名大進学会、京大進学会、九大進学会 - | 2024-06-18 22:36:19 |
9760 | 2 | 企業理念/増進会 トップページ - 北大学力増進会、東北大進学会、東大進学会、名大進学会、京大進学会、九大進学会 - | 2024-06-15 05:45:51 |
9760 | 2 | トピックス/増進会 トップページ - 北大学力増進会、東北大進学会、東大進学会、名大進学会、京大進学会、九大進学会 - | 2024-06-15 05:45:50 |