[9046]神電鉄:【私鉄】神戸-有馬線が基盤沿線で宅地、商業施設を開発
Yahoo! 【プライム/21陸運業】 売上高:221310 当期純利益:11500 総資産:906800 時価:199億円
株価
日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251001 | 2,473 | 2,482 | 2,434 | 2,434 | 24,100 | 5,800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
20251002 | 2,458 | 2,494 | 2,449 | 2,449 | 23,200 | -900 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
20251008 | 2,472 | 2,500 | 2,472 | 2,478 | 8,200 | -12,100 | 100% | ▲ | 2282 | 0 | 0 | 94% | 2% |
20251007 | 2,479 | 2,494 | 2,465 | 2,471 | 20,300 | -6,300 | 99% | ▼ | 8288 | 0 | 0 | 94% | 2% |
20251006 | 2,509 | 2,511 | 2,463 | 2,486 | 26,600 | 17,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 94% | 2% |
20251003 | 2,464 | 2,484 | 2,452 | 2,468 | 9,200 | -14,000 | 101% | ▲▲ | 8222 | 0 | 0 | 94% | 1% |
20250929 | 2,533 | 2,550 | 2,494 | 2,506 | 79,000 | 47,600 | 95% | ▼ | 7777 | 0 | 0 | 95% | 1% |
20250930 | 2,490 | 2,517 | 2,477 | 2,496 | 18,300 | -60,700 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
20250910 | 2,579 | 2,581 | 2,560 | 2,563 | 7,500 | 100 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
20250911 | 2,563 | 2,594 | 2,555 | 2,573 | 7,100 | -400 | 100% | ▲ | 2882 | 0 | 0 | 99% | 5% |
20250912 | 2,569 | 2,575 | 2,551 | 2,575 | 10,600 | 3,500 | 100% | ▲▲ | 7711 | 0 | 0 | 99% | 5% |
20250916 | 2,575 | 2,590 | 2,565 | 2,570 | 6,700 | -3,900 | 100% | ▼ | 2228 | 0 | 0 | 99% | 5% |
20250917 | 2,595 | 2,595 | 2,568 | 2,568 | 10,300 | 3,600 | 100% | ▼▼ | 1117 | 0 | 0 | 99% | 5% |
20250922 | 2,630 | 2,635 | 2,595 | 2,595 | 17,700 | 7,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% |
20250924 | 2,619 | 2,630 | 2,595 | 2,616 | 9,500 | -8,200 | 101% | ▲ | 8582 | 0 | 0 | 100% | 7% |
20250926 | 2,609 | 2,633 | 2,580 | 2,633 | 31,400 | -9,200 | 100% | -- | 8885 | 0 | 0 | 100% | 7% |
20250925 | 2,631 | 2,641 | 2,618 | 2,633 | 40,600 | 31,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
20250908 | 2,570 | 2,598 | 2,565 | 2,590 | 13,600 | -1,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
20250919 | 2,600 | 2,620 | 2,590 | 2,617 | 10,500 | -9,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
20250918 | 2,576 | 2,618 | 2,567 | 2,595 | 20,400 | 10,100 | 101% | ▲ | 1771 | 0 | 0 | 100% | 6% |
20250909 | 2,598 | 2,599 | 2,574 | 2,582 | 7,400 | -6,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-29 | 9046 | Barclays Capital Securities Ltd | 40,479 | 1% | ▲ | |
2025-10-01 | 9046 | Barclays Capital Securities Ltd | 39,079 | 0% | ▼ | -1,400 |
信用取引
日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
---|---|---|---|---|---|---|
2025-09-12 | 19,900 | 259,800 | 2,500 | 224,200 | 17,400 | 35,600 |
2025-09-19 | 20,300 | 259,700 | 2,500 | 224,200 | 17,800 | 35,500 |
2025-09-26 | 5,200 | 263,800 | 2,500 | 228,300 | 2,700 | 35,500 |
2025-10-03 | 12,300 | 58,700 | 7,100 | 49,000 | 5,200 | 9,700 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-10-22 13:37 | S100UK48 | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
2024-12-06 12:50 | S100UWCT | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
2025-02-21 15:39 | S100V9Z7 | 株式会社三井住友銀行 | 変更報告書(特例対象株券等) |