| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 343 | 348 | 343 | 345 | 9,900 | -4 | 99% | 101% | 138% | ▼ | 100% | 103% | 94% | 98% | 102% |
| 20240726 | 345 | 348 | 343 | 345 | 12,300 | 0 | 100% | 100% | 124% | -- | 100% | 100% | 93% | 98% | 101% |
| 20240729 | 346 | 350 | 339 | 346 | 55,300 | 1 | 100% | 100% | 450% | ▲ | 99% | 98% | 94% | 99% | 101% |
| 20240730 | 343 | 347 | 335 | 341 | 33,600 | -5 | 99% | 99% | 61% | ▼ | 98% | 80% | 88% | 97% | 100% |
| 20240731 | 365 | 375 | 350 | 357 | 291,000 | 16 | 105% | 98% | 866% | ▲ | 97% | 86% | 91% | 100% | 105% |
| 20240801 | 354 | 358 | 345 | 345 | 32,700 | -12 | 97% | 97% | 11% | ▼ | 99% | 93% | 94% | 97% | 101% |
| 20240802 | 341 | 343 | 336 | 336 | 84,300 | -9 | 97% | 99% | 258% | ▼▼ | 83% | 100% | 98% | 94% | 100% |
| 20240805 | 325 | 329 | 268 | 269 | 134,700 | -67 | 80% | 83% | 160% | ▼▼▼ | 101% | 112% | 107% | 75% | 100% |
| 20240806 | 290 | 323 | 286 | 293 | 120,300 | 24 | 109% | 101% | 89% | ▲ | 104% | 111% | 106% | 82% | 109% |
| 20240807 | 291 | 311 | 291 | 304 | 24,500 | 11 | 104% | 104% | 20% | ▲▲ | 107% | 108% | 103% | 85% | 113% |
| 20240808 | 297 | 319 | 297 | 318 | 27,700 | 14 | 105% | 107% | 113% | ▲▲▲ | 102% | 101% | 94% | 89% | 118% |
| 20240809 | 320 | 330 | 318 | 326 | 82,700 | 8 | 103% | 102% | 299% | ▲▲▲▲ | 98% | 98% | 91% | 91% | 121% |
| 20240813 | 329 | 329 | 317 | 322 | 52,900 | -4 | 99% | 98% | 64% | ▼ | 99% | 99% | 94% | 90% | 120% |
| 20240814 | 321 | 322 | 316 | 317 | 35,900 | -5 | 98% | 99% | 68% | ▼▼ | 101% | 99% | 94% | 89% | 118% |
| 20240815 | 319 | 324 | 317 | 322 | 13,400 | 5 | 102% | 101% | 37% | ▲ | 100% | 96% | 93% | 90% | 120% |
| 20240816 | 323 | 324 | 319 | 322 | 41,700 | 0 | 100% | 100% | 311% | -- | 99% | 96% | 94% | 90% | 120% |
| 20240819 | 321 | 323 | 315 | 319 | 49,200 | -3 | 99% | 99% | 118% | ▼ | 98% | 95% | 93% | 89% | 119% |
| 20240820 | 322 | 322 | 313 | 317 | 43,000 | -2 | 99% | 98% | 87% | ▼▼ | 101% | 97% | 96% | 89% | 118% |
| 20240821 | 309 | 311 | 305 | 311 | 62,700 | -6 | 98% | 101% | 146% | ▼▼▼ | 99% | 96% | 96% | 87% | 116% |
| 20240822 | 311 | 312 | 308 | 309 | 20,200 | -2 | 99% | 99% | 32% | ▼▼▼▼ | 100% | 98% | 100% | 87% | 115% |
| 20240823 | 305 | 310 | 305 | 306 | 25,300 | -3 | 99% | 100% | 125% | ▼▼▼▼▼ | 100% | 101% | 103% | 86% | 114% |
| 20240826 | 299 | 302 | 298 | 298 | 195,100 | -8 | 97% | 100% | 771% | ▼▼▼▼▼▼ | 101% | 101% | 104% | 83% | 111% |
| 20240827 | 297 | 302 | 293 | 299 | 649,900 | 1 | 100% | 101% | 333% | ▲ | 100% | 100% | 104% | 84% | 111% |
| 20240828 | 300 | 304 | 300 | 300 | 102,200 | 1 | 100% | 100% | 16% | ▲▲ | 100% | 100% | 104% | 84% | 112% |
| 20240829 | 300 | 302 | 300 | 300 | 38,300 | 0 | 100% | 100% | 37% | -- | 100% | 99% | 104% | 87% | 112% |
| 20240830 | 300 | 301 | 299 | 301 | 32,100 | 1 | 100% | 100% | 84% | ▲ | 99% | 98% | 104% | 90% | 112% |
| 20240902 | 301 | 301 | 298 | 299 | 32,800 | -2 | 99% | 99% | 102% | ▼ | 101% | 99% | 105% | 92% | 111% |
| 20240903 | 298 | 302 | 297 | 301 | 66,800 | 2 | 101% | 101% | 204% | ▲ | 100% | 101% | 105% | 92% | 103% |
| 20240904 | 296 | 302 | 294 | 296 | 117,200 | -5 | 98% | 100% | 175% | ▼ | 101% | 102% | 106% | 91% | 100% |
| 20240905 | 293 | 298 | 293 | 296 | 25,000 | 0 | 100% | 101% | 21% | -- | 99% | 99% | 105% | 91% | 100% |
| 20240906 | 297 | 298 | 294 | 294 | 20,500 | -2 | 99% | 99% | 82% | ▼ | 100% | 100% | 106% | 90% | 100% |
| 20240909 | 295 | 310 | 293 | 294 | 273,000 | 0 | 100% | 100% | 1332% | -- | 101% | 98% | 105% | 91% | 100% |
| 20240910 | 296 | 302 | 295 | 298 | 65,400 | 4 | 101% | 101% | 24% | ▲ | 98% | 99% | 103% | 93% | 101% |
| 20240911 | 297 | 298 | 287 | 290 | 145,300 | -8 | 97% | 98% | 222% | ▼ | 101% | 103% | 104% | 90% | 100% |
| 20240912 | 291 | 295 | 290 | 295 | 46,800 | 5 | 102% | 101% | 32% | ▲ | 99% | 103% | 103% | 92% | 102% |
| 20240913 | 294 | 294 | 291 | 291 | 17,700 | -4 | 99% | 99% | 38% | ▼ | 99% | 105% | 103% | 91% | 100% |
| 20240917 | 293 | 293 | 286 | 290 | 42,400 | -1 | 100% | 99% | 240% | ▼▼ | 100% | 104% | 104% | 91% | 100% |
| 20240918 | 295 | 298 | 292 | 295 | 48,200 | 5 | 102% | 100% | 114% | ▲ | 101% | 105% | 104% | 95% | 102% |
| 20240919 | 297 | 301 | 295 | 300 | 53,700 | 5 | 102% | 101% | 111% | ▲▲ | 100% | 103% | 102% | 97% | 103% |
| 20240920 | 303 | 305 | 301 | 304 | 61,800 | 4 | 101% | 100% | 115% | ▲▲▲ | 100% | 100% | 101% | 99% | 105% |
| 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% | 104% | 96% | 103% |
| 20241002 | 297 | 300 | 291 | 294 | 75,700 | -5 | 98% | 99% | 287% | ▼ | 100% | 100% | 104% | 94% | 101% |
| 20241003 | 297 | 300 | 296 | 297 | 27,300 | 3 | 101% | 100% | 36% | ▲ | 101% | 101% | 104% | 95% | 102% |
| 20241004 | 296 | 299 | 295 | 298 | 27,600 | 1 | 100% | 101% | 101% | ▲▲ | 101% | 100% | 102% | 96% | 103% |
| 20241007 | 298 | 303 | 297 | 302 | 46,900 | 4 | 101% | 101% | 170% | ▲▲▲ | 99% | 100% | 0% | 97% | 104% |
| 20241008 | 300 | 300 | 295 | 298 | 24,200 | -4 | 99% | 99% | 52% | ▼ | 100% | 101% | 0% | 96% | 103% |
| 20241009 | 298 | 299 | 296 | 298 | 25,100 | 0 | 100% | 100% | 104% | -- | 100% | 103% | 0% | 96% | 103% |
| 20241010 | 298 | 300 | 298 | 298 | 20,200 | 0 | 100% | 100% | 80% | -- | 100% | 103% | 0% | 96% | 103% |
| 20241011 | 299 | 300 | 298 | 298 | 34,300 | 0 | 100% | 100% | 170% | -- | 100% | 103% | 0% | 96% | 103% |
| 20241015 | 299 | 301 | 298 | 299 | 32,500 | 1 | 100% | 100% | 95% | ▲ | 100% | 102% | 0% | 96% | 103% |
| 20241016 | 300 | 302 | 298 | 301 | 32,800 | 2 | 101% | 100% | 101% | ▲▲ | 102% | 101% | 0% | 96% | 104% |
| 20241017 | 300 | 313 | 299 | 307 | 69,400 | 6 | 102% | 102% | 212% | ▲▲▲ | 101% | 0% | 0% | 98% | 104% |
| 20241018 | 307 | 310 | 304 | 309 | 42,200 | 2 | 101% | 101% | 61% | ▲▲▲▲ | 99% | 0% | 0% | 99% | 105% |
| 20241021 | 309 | 310 | 307 | 307 | 19,300 | -2 | 99% | 99% | 46% | ▼ | 99% | 0% | 0% | 98% | 104% |
| 20241022 | 307 | 307 | 302 | 303 | 11,100 | -4 | 99% | 99% | 58% | ▼▼ | % | % | % | 97% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:28:08 |
| 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 |
| 1850 | 2 | 株式の立会外分売実施に関するお知らせ | 2024-06-16 05:46:30 |
| 1850 | 2 | 株式の立会外分売終了に関するお知らせ | 2024-06-16 05:46:29 |