| 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 | 307 | 310 | 306 | 308 | 105,200 | 4 | 101% | 100% | 170% | ▲▲▲▲ | 100% | 97% | 100% | 100% | 106% |
| 20240925 | 308 | 311 | 304 | 308 | 79,400 | 0 | 100% | 100% | 75% | -- | 100% | 96% | 99% | 100% | 106% |
| 20240926 | 311 | 312 | 308 | 312 | 48,000 | 4 | 101% | 100% | 60% | ▲ | 100% | 96% | 100% | 100% | 108% |
| 20240927 | 308 | 311 | 305 | 307 | 61,200 | -5 | 98% | 100% | 128% | ▼ | 100% | 100% | 104% | 98% | 106% |
| 20240930 | 298 | 302 | 296 | 299 | 139,100 | -8 | 97% | 100% | 227% | ▼▼ | 100% | 101% | 104% | 96% | 103% |
| 20241001 | 298 | 299 | 298 | 299 | 26,400 | 0 | 100% | 100% | 19% | -- | 99% | 102% | 105% | 96% | 103% |
| 20241002 | 297 | 300 | 291 | 294 | 75,700 | -5 | 98% | 99% | 287% | ▼ | 100% | 100% | 105% | 94% | 101% |
| 20241003 | 297 | 300 | 296 | 297 | 27,300 | 3 | 101% | 100% | 36% | ▲ | 101% | 101% | 105% | 95% | 102% |
| 20241004 | 296 | 299 | 295 | 298 | 27,600 | 1 | 100% | 101% | 101% | ▲▲ | 101% | 100% | 104% | 96% | 103% |
| 20241007 | 298 | 303 | 297 | 302 | 46,900 | 4 | 101% | 101% | 170% | ▲▲▲ | 99% | 100% | 104% | 97% | 104% |
| 20241008 | 300 | 300 | 295 | 298 | 24,200 | -4 | 99% | 99% | 52% | ▼ | 100% | 101% | 104% | 96% | 103% |
| 20241009 | 298 | 299 | 296 | 298 | 25,100 | 0 | 100% | 100% | 104% | -- | 100% | 103% | 104% | 96% | 103% |
| 20241010 | 298 | 300 | 298 | 298 | 20,200 | 0 | 100% | 100% | 80% | -- | 100% | 103% | 104% | 96% | 103% |
| 20241011 | 299 | 300 | 298 | 298 | 34,300 | 0 | 100% | 100% | 170% | -- | 100% | 103% | 104% | 96% | 103% |
| 20241015 | 299 | 301 | 298 | 299 | 32,500 | 1 | 100% | 100% | 95% | ▲ | 100% | 102% | 104% | 96% | 103% |
| 20241016 | 300 | 302 | 298 | 301 | 32,800 | 2 | 101% | 100% | 101% | ▲▲ | 102% | 101% | 103% | 96% | 104% |
| 20241017 | 300 | 313 | 299 | 307 | 69,400 | 6 | 102% | 102% | 212% | ▲▲▲ | 101% | 98% | 100% | 98% | 104% |
| 20241018 | 307 | 310 | 304 | 309 | 42,200 | 2 | 101% | 101% | 61% | ▲▲▲▲ | 99% | 97% | 99% | 99% | 105% |
| 20241021 | 309 | 310 | 307 | 307 | 19,300 | -2 | 99% | 99% | 46% | ▼ | 99% | 99% | 100% | 98% | 104% |
| 20241022 | 307 | 307 | 302 | 303 | 11,100 | -4 | 99% | 99% | 58% | ▼▼ | 99% | 101% | 101% | 97% | 103% |
| 20241023 | 303 | 303 | 300 | 301 | 20,900 | -2 | 99% | 99% | 188% | ▼▼▼ | 100% | 103% | 101% | 96% | 102% |
| 20241024 | 301 | 302 | 298 | 300 | 15,700 | -1 | 100% | 100% | 75% | ▼▼▼▼ | 100% | 104% | 102% | 96% | 102% |
| 20241025 | 299 | 299 | 296 | 298 | 27,600 | -2 | 99% | 100% | 176% | ▼▼▼▼▼ | 101% | 103% | 101% | 96% | 101% |
| 20241028 | 300 | 304 | 298 | 304 | 52,800 | 6 | 102% | 101% | 191% | ▲ | 101% | 102% | 100% | 98% | 103% |
| 20241029 | 303 | 308 | 303 | 306 | 50,900 | 2 | 101% | 101% | 96% | ▲▲ | 99% | 98% | 96% | 99% | 104% |
| 20241030 | 313 | 315 | 306 | 311 | 195,800 | 5 | 102% | 99% | 385% | ▲▲▲ | 100% | 98% | 97% | 100% | 106% |
| 20241031 | 311 | 311 | 308 | 310 | 21,500 | -1 | 100% | 100% | 11% | ▼ | 99% | 99% | 97% | 100% | 104% |
| 20241101 | 310 | 310 | 306 | 308 | 25,500 | -2 | 99% | 99% | 119% | ▼▼ | 99% | 98% | 98% | 99% | 103% |
| 20241105 | 309 | 310 | 306 | 307 | 21,300 | -1 | 100% | 99% | 84% | ▼▼▼ | 99% | 99% | 98% | 99% | 103% |
| 20241106 | 308 | 309 | 305 | 305 | 36,700 | -2 | 99% | 99% | 172% | ▼▼▼▼ | 100% | 100% | 99% | 98% | 102% |
| 20241107 | 305 | 306 | 303 | 306 | 28,700 | 1 | 100% | 100% | 78% | ▲ | 99% | 99% | 99% | 98% | 103% |
| 20241108 | 306 | 307 | 302 | 304 | 42,500 | -2 | 99% | 99% | 148% | ▼ | 100% | 98% | 99% | 98% | 102% |
| 20241111 | 305 | 305 | 301 | 304 | 50,400 | 0 | 100% | 100% | 119% | -- | 100% | 98% | 99% | 98% | 102% |
| 20241112 | 305 | 305 | 301 | 304 | 41,800 | 0 | 100% | 100% | 83% | -- | 100% | 99% | 100% | 98% | 102% |
| 20241113 | 303 | 306 | 302 | 302 | 51,900 | -2 | 99% | 100% | 124% | ▼ | 99% | 99% | 100% | 97% | 101% |
| 20241114 | 302 | 302 | 298 | 298 | 92,200 | -4 | 99% | 99% | 178% | ▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241115 | 298 | 300 | 296 | 299 | 37,400 | 1 | 100% | 100% | 41% | ▲ | 100% | 101% | 101% | 96% | 100% |
| 20241118 | 298 | 304 | 294 | 298 | 82,100 | -1 | 100% | 100% | 220% | ▼ | 101% | 101% | 101% | 96% | 100% |
| 20241119 | 298 | 302 | 298 | 300 | 40,800 | 2 | 101% | 101% | 50% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20241120 | 300 | 300 | 298 | 300 | 25,600 | 0 | 100% | 100% | 63% | -- | 100% | 101% | 101% | 96% | 101% |
| 20241121 | 298 | 301 | 296 | 298 | 42,800 | -2 | 99% | 100% | 167% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241122 | 299 | 300 | 296 | 300 | 31,700 | 2 | 101% | 100% | 74% | ▲ | 99% | 98% | 98% | 96% | 101% |
| 20241125 | 305 | 305 | 300 | 301 | 101,200 | 1 | 100% | 99% | 319% | ▲▲ | 100% | 100% | 99% | 97% | 101% |
| 20241126 | 301 | 302 | 299 | 302 | 17,700 | 1 | 100% | 100% | 17% | ▲▲▲ | 100% | 101% | 100% | 97% | 101% |
| 20241127 | 298 | 302 | 298 | 299 | 32,200 | -3 | 99% | 100% | 182% | ▼ | 101% | 102% | 100% | 96% | 100% |
| 20241128 | 297 | 303 | 297 | 299 | 39,400 | 0 | 100% | 101% | 122% | -- | 99% | 101% | 100% | 96% | 100% |
| 20241129 | 298 | 300 | 295 | 295 | 40,800 | -4 | 99% | 99% | 104% | ▼ | 101% | 101% | 100% | 96% | 100% |
| 20241202 | 297 | 305 | 297 | 300 | 48,400 | 5 | 102% | 101% | 119% | ▲ | 101% | 99% | 99% | 98% | 102% |
| 20241203 | 300 | 303 | 300 | 302 | 28,200 | 2 | 101% | 101% | 58% | ▲▲ | 100% | 99% | 99% | 99% | 102% |
| 20241204 | 301 | 301 | 298 | 301 | 23,700 | -1 | 100% | 100% | 84% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20241205 | 301 | 301 | 298 | 300 | 29,300 | -1 | 100% | 100% | 124% | ▼▼ | 100% | 100% | 100% | 99% | 102% |
| 20241206 | 298 | 299 | 297 | 298 | 33,600 | -2 | 99% | 100% | 115% | ▼▼▼ | 100% | 99% | 0% | 98% | 101% |
| 20241209 | 299 | 299 | 296 | 298 | 146,700 | 0 | 100% | 100% | 437% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 298 | 299 | 297 | 298 | 15,100 | 0 | 100% | 100% | 10% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241211 | 298 | 299 | 297 | 297 | 12,600 | -1 | 100% | 100% | 83% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241212 | 297 | 299 | 297 | 297 | 9,400 | 0 | 100% | 100% | 75% | -- | 100% | 101% | 0% | 98% | 101% |
| 20241213 | 296 | 297 | 296 | 297 | 19,800 | 0 | 100% | 100% | 211% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241216 | 297 | 298 | 296 | 297 | 17,900 | 0 | 100% | 100% | 90% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241217 | 297 | 298 | 296 | 296 | 19,100 | -1 | 100% | 100% | 107% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 296 | 298 | 296 | 297 | 13,000 | 1 | 100% | 100% | 68% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241219 | 296 | 298 | 296 | 298 | 34,600 | 1 | 100% | 101% | 266% | ▲▲ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 298 | 298 | 296 | 297 | 74,900 | -1 | 100% | 100% | 216% | ▼ | % | % | % | 98% | 101% |
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 | 0 | 790,300 | 0 | 357,100 | 0 | 433,200 |
| 2024-12-06 | 0 | 795,000 | 0 | 331,900 | 0 | 463,100 |
| 2024-11-29 | 0 | 767,600 | 0 | 308,500 | 0 | 459,100 |
| 2024-11-22 | 0 | 772,300 | 0 | 291,400 | 0 | 480,900 |
| 2024-11-15 | 0 | 739,600 | 0 | 270,200 | 0 | 469,400 |
| 2024-11-08 | 0 | 747,900 | 0 | 246,600 | 0 | 501,300 |
| 2024-11-01 | 0 | 735,500 | 0 | 223,400 | 0 | 512,100 |
| 2024-10-25 | 0 | 818,000 | 0 | 220,300 | 0 | 597,700 |
| 2024-10-18 | 0 | 811,700 | 0 | 216,500 | 0 | 595,200 |
| 2024-10-11 | 0 | 836,800 | 0 | 235,000 | 0 | 601,800 |
| 2024-10-04 | 0 | 848,000 | 0 | 236,200 | 0 | 611,800 |
| 2024-09-27 | 0 | 791,400 | 0 | 224,700 | 0 | 566,700 |
| 2024-09-20 | 0 | 802,300 | 0 | 220,600 | 0 | 581,700 |
| 2024-09-13 | 0 | 838,000 | 0 | 206,200 | 0 | 631,800 |
| 2024-09-06 | 0 | 753,800 | 0 | 180,300 | 0 | 573,500 |
| 2024-08-30 | 0 | 700,300 | 0 | 136,900 | 0 | 563,400 |
| 2024-08-23 | 10,900 | 564,600 | 10,900 | 122,400 | 0 | 442,200 |
| 2024-08-16 | 0 | 488,800 | 0 | 125,100 | 0 | 363,700 |
| 2024-08-09 | 0 | 459,000 | 0 | 120,000 | 0 | 339,000 |
| 2024-08-02 | 0 | 496,600 | 0 | 137,900 | 0 | 358,700 |
| 2024-07-26 | 0 | 536,300 | 0 | 177,000 | 0 | 359,300 |
| 2024-07-19 | 0 | 543,500 | 0 | 199,400 | 0 | 344,100 |
| 2024-07-12 | 0 | 549,600 | 0 | 219,600 | 0 | 330,000 |
| 2024-07-05 | 0 | 594,900 | 0 | 256,500 | 0 | 338,400 |
| 2024-06-28 | 0 | 601,100 | 0 | 255,200 | 0 | 345,900 |
| 2024-06-21 | 0 | 641,600 | 0 | 259,200 | 0 | 382,400 |
| 2024-06-14 | 0 | 641,200 | 0 | 258,400 | 0 | 382,800 |
| 2024-06-07 | 0 | 647,900 | 0 | 257,700 | 0 | 390,200 |
| 2024-05-31 | 0 | 652,700 | 0 | 256,600 | 0 | 396,100 |
| 2024-05-24 | 0 | 644,700 | 0 | 256,900 | 0 | 387,800 |
| 2024-05-17 | 0 | 641,100 | 0 | 256,300 | 0 | 384,800 |
| 2024-05-10 | 0 | 665,700 | 0 | 260,200 | 0 | 405,500 |
| 2024-05-02 | 0 | 668,400 | 0 | 260,400 | 0 | 408,000 |
| 2024-04-26 | 0 | 759,400 | 0 | 419,300 | 0 | 340,100 |
| 2024-04-19 | 0 | 770,400 | 0 | 419,700 | 0 | 350,700 |
| 2024-04-12 | 0 | 758,300 | 0 | 389,300 | 0 | 369,000 |
| 2024-04-05 | 0 | 746,500 | 0 | 381,200 | 0 | 365,300 |
| 2024-03-29 | 0 | 729,800 | 0 | 374,800 | 0 | 355,000 |
| 2024-03-22 | 0 | 714,200 | 0 | 377,000 | 0 | 337,200 |
| 2024-03-15 | 0 | 696,500 | 0 | 373,600 | 0 | 322,900 |
| 2024-03-08 | 0 | 696,500 | 0 | 373,700 | 0 | 322,800 |
| 2024-03-01 | 0 | 701,300 | 0 | 376,600 | 0 | 324,700 |
| 2024-02-22 | 0 | 722,700 | 0 | 375,000 | 0 | 347,700 |
| 2024-02-16 | 0 | 725,900 | 0 | 372,600 | 0 | 353,300 |
| 2024-02-09 | 0 | 754,400 | 0 | 372,900 | 0 | 381,500 |
| 2024-02-02 | 0 | 750,100 | 0 | 372,100 | 0 | 378,000 |
| 2024-01-26 | 0 | 738,000 | 0 | 365,300 | 0 | 372,700 |
| 2024-01-19 | 0 | 739,000 | 0 | 353,700 | 0 | 385,300 |
| 2024-01-12 | 0 | 731,900 | 0 | 351,200 | 0 | 380,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 16:00 | 南海辰村建設 | 2025年３月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240927 | 16:00 | 南海辰村建設 | 業績予想の修正に関するお知らせ |
| 20240827 | 10:00 | 南海辰村建設 | 株式の立会外分売終了に関するお知らせ |
| 20240826 | 16:00 | 南海辰村建設 | 株式の立会外分売実施に関するお知らせ |
| 20240821 | 13:00 | 南海辰村建設 | （訂正）「株式の立会外分売に関するお知らせ」の一部訂正について |
| 20240820 | 15:00 | 南海辰村建設 | 株式の立会外分売に関するお知らせ |
| 20240730 | 15:00 | 南海辰村建設 | 2025年３月期 第１四半期 決算短信〔日本基準〕（連結） |
| 20240621 | 15:00 | 南海辰村建設 | 支配株主等に関する事項について |
| 20240516 | 13:00 | 南海辰村建設 | 「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240426 | 16:00 | 南海辰村建設 | 剰余金の配当（増配）に関するお知らせ |
| 20240426 | 16:00 | 南海辰村建設 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240426 | 16:00 | 南海辰村建設 | 上場維持基準への適合に向けた計画に基づく進捗状況及び計画期間の変更について |
| 20240308 | 15:00 | 南海辰村建設 | 組織変更並びに代表取締役及び役員の異動に関するお知らせ |
| 20240130 | 15:00 | 南海辰村建設 | 2024年３月期 第３四半期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UCPN | 350 | 2024-09-13 09:25 | 南海辰村建設株式会社 | 南海電気鉄道株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1850 | 1 | 南海辰村建設株式会社 | 2024-12-21 16:25:13 |
| 1850 | 2 | 第８２期 中間株主通信 | 2024-12-05 05:30:24 |
| 1850 | 2 | 第８２期（２０２５年３月期）第２四半期決算短信 | 2024-10-29 21:31:17 |
| 1850 | 2 | 第８２期（２０２５年３月期）第１四半期決算短信 | 2024-07-31 04:31:23 |
| 1850 | 2 | 支配株主等に関する事項について | 2024-06-21 22:47:49 |
| 1850 | 2 | 「第８１回定時株主総会決議ご通知」 | 2024-06-21 22:47:47 |
| 1850 | 2 | 第８１期 株主通信 | 2024-06-21 22:47:46 |
| 1850 | 2 | 第８１期（２０２４年３月期）決算短信 | 2024-06-18 17:34:03 |
| 1850 | 2 | 上場維持基準への適合に向けた計画に基づく進捗状況及び計画期間の変更について | 2024-06-18 17:34:02 |
| 1850 | 2 | 新着情報 | IR情報 | 南海辰村建設株式会社 | 2024-06-18 10:47:19 |