| 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 | 310 | 313 | 308 | 310 | 21,400 | 0 | 100% | 100% | 144% | -- | 100% | 106% | 107% | 98% | 101% |
| 20250311 | 310 | 310 | 307 | 310 | 17,000 | 0 | 100% | 100% | 79% | -- | 101% | 106% | 107% | 98% | 101% |
| 20250312 | 310 | 312 | 310 | 312 | 29,600 | 2 | 101% | 101% | 174% | ▲ | 101% | 105% | 105% | 98% | 102% |
| 20250313 | 313 | 315 | 310 | 315 | 24,400 | 3 | 101% | 101% | 82% | ▲▲ | 101% | 106% | 102% | 99% | 103% |
| 20250314 | 313 | 320 | 313 | 317 | 29,800 | 2 | 101% | 101% | 122% | ▲▲▲ | 102% | 104% | 99% | 100% | 104% |
| 20250317 | 321 | 331 | 321 | 329 | 96,300 | 12 | 104% | 102% | 323% | ▲▲▲▲ | 100% | 100% | 96% | 100% | 108% |
| 20250318 | 328 | 332 | 327 | 328 | 32,900 | -1 | 100% | 100% | 34% | ▼ | 100% | 101% | 95% | 100% | 107% |
| 20250319 | 326 | 331 | 323 | 326 | 56,900 | -2 | 99% | 100% | 173% | ▼▼ | 100% | 99% | 90% | 99% | 107% |
| 20250321 | 333 | 334 | 329 | 333 | 41,200 | 7 | 102% | 100% | 72% | ▲ | 99% | 99% | 90% | 100% | 109% |
| 20250324 | 333 | 333 | 327 | 329 | 24,500 | -4 | 99% | 99% | 59% | ▼ | 99% | 100% | 91% | 99% | 108% |
| 20250325 | 330 | 330 | 327 | 328 | 10,900 | -1 | 100% | 99% | 44% | ▼▼ | 100% | 97% | 92% | 98% | 107% |
| 20250326 | 329 | 330 | 324 | 329 | 21,100 | 1 | 100% | 100% | 194% | ▲ | 101% | 97% | 92% | 99% | 108% |
| 20250327 | 329 | 335 | 328 | 331 | 39,200 | 2 | 101% | 101% | 186% | ▲▲ | 101% | 97% | 94% | 99% | 108% |
| 20250328 | 325 | 331 | 325 | 329 | 9,600 | -2 | 99% | 101% | 24% | ▼ | 98% | 95% | 96% | 99% | 108% |
| 20250331 | 326 | 328 | 319 | 320 | 136,400 | -9 | 97% | 98% | 1421% | ▼▼ | 100% | 94% | 98% | 96% | 104% |
| 20250401 | 318 | 320 | 312 | 318 | 61,500 | -2 | 99% | 100% | 45% | ▼▼▼ | 98% | 85% | 98% | 95% | 103% |
| 20250402 | 320 | 320 | 310 | 314 | 35,000 | -4 | 99% | 98% | 57% | ▼▼▼▼ | 100% | 90% | 101% | 94% | 102% |
| 20250403 | 309 | 314 | 306 | 310 | 60,100 | -4 | 99% | 100% | 172% | ▼▼▼▼▼ | 97% | 93% | 101% | 93% | 100% |
| 20250404 | 309 | 309 | 294 | 299 | 117,800 | -11 | 96% | 97% | 196% | ▼▼▼▼▼▼ | 99% | 105% | 114% | 90% | 100% |
| 20250408 | 275 | 275 | 265 | 271 | 91,800 | -28 | 91% | 99% | 78% | ▼▼▼▼▼▼▼ | 100% | 109% | 118% | 81% | 100% |
| 20250409 | 267 | 268 | 253 | 267 | 187,000 | -4 | 99% | 100% | 204% | ▼▼▼▼▼▼▼▼ | 99% | 103% | 112% | 80% | 100% |
| 20250410 | 282 | 285 | 274 | 278 | 78,900 | 11 | 104% | 99% | 42% | ▲ | 106% | 107% | 116% | 83% | 104% |
| 20250411 | 271 | 287 | 270 | 287 | 35,100 | 9 | 103% | 106% | 44% | ▲▲ | 100% | 103% | 109% | 86% | 107% |
| 20250414 | 289 | 291 | 285 | 288 | 38,100 | 1 | 100% | 100% | 109% | ▲▲▲ | 99% | 102% | 107% | 86% | 108% |
| 20250415 | 294 | 294 | 289 | 291 | 21,900 | 3 | 101% | 99% | 57% | ▲▲▲▲ | 99% | 102% | 108% | 87% | 109% |
| 20250416 | 293 | 293 | 288 | 290 | 21,300 | -1 | 100% | 99% | 97% | ▼ | 100% | 104% | 109% | 87% | 109% |
| 20250417 | 289 | 289 | 286 | 288 | 12,800 | -2 | 99% | 100% | 60% | ▼▼ | 102% | 104% | 109% | 86% | 108% |
| 20250418 | 290 | 297 | 289 | 297 | 20,000 | 9 | 103% | 102% | 156% | ▲ | 101% | 104% | 107% | 89% | 111% |
| 20250421 | 295 | 299 | 295 | 299 | 27,300 | 2 | 101% | 101% | 137% | ▲▲ | 100% | 106% | 106% | 90% | 112% |
| 20250422 | 296 | 299 | 296 | 297 | 16,400 | -2 | 99% | 100% | 60% | ▼ | 100% | 104% | 104% | 90% | 111% |
| 20250423 | 302 | 302 | 298 | 302 | 25,400 | 5 | 102% | 100% | 155% | ▲ | 99% | 100% | 103% | 91% | 113% |
| 20250424 | 304 | 307 | 301 | 302 | 21,400 | 0 | 100% | 99% | 84% | -- | 101% | 99% | 104% | 91% | 113% |
| 20250425 | 302 | 317 | 300 | 306 | 190,900 | 4 | 101% | 101% | 892% | ▲ | 100% | 96% | 100% | 93% | 115% |
| 20250428 | 314 | 315 | 305 | 313 | 173,200 | 7 | 102% | 100% | 91% | ▲▲ | 101% | 101% | 104% | 98% | 117% |
| 20250430 | 300 | 315 | 290 | 304 | 366,500 | -9 | 97% | 101% | 212% | ▼ | 99% | 104% | 103% | 96% | 114% |
| 20250501 | 303 | 306 | 296 | 300 | 101,500 | -4 | 99% | 99% | 28% | ▼▼ | 100% | 105% | 105% | 96% | 112% |
| 20250502 | 299 | 303 | 299 | 300 | 42,600 | 0 | 100% | 100% | 42% | -- | 100% | 104% | 104% | 96% | 112% |
| 20250507 | 301 | 303 | 298 | 301 | 40,300 | 1 | 100% | 100% | 95% | ▲ | 100% | 103% | 105% | 96% | 113% |
| 20250508 | 301 | 305 | 298 | 302 | 41,300 | 1 | 100% | 100% | 102% | ▲▲ | 104% | 103% | 104% | 96% | 113% |
| 20250509 | 302 | 316 | 300 | 315 | 114,200 | 13 | 104% | 104% | 277% | ▲▲▲ | 101% | 100% | 101% | 100% | 118% |
| 20250512 | 312 | 315 | 310 | 314 | 21,300 | -1 | 100% | 101% | 19% | ▼ | 97% | 99% | 100% | 100% | 113% |
| 20250513 | 315 | 315 | 303 | 304 | 66,100 | -10 | 97% | 97% | 310% | ▼▼ | 101% | 101% | 103% | 97% | 106% |
| 20250514 | 306 | 310 | 302 | 310 | 47,800 | 6 | 102% | 101% | 72% | ▲ | 101% | 102% | 103% | 98% | 108% |
| 20250515 | 307 | 311 | 306 | 311 | 30,600 | 1 | 100% | 101% | 64% | ▲▲ | 101% | 101% | 102% | 99% | 108% |
| 20250516 | 310 | 312 | 308 | 312 | 9,600 | 1 | 100% | 101% | 31% | ▲▲▲ | 99% | 99% | 101% | 99% | 108% |
| 20250519 | 312 | 312 | 309 | 310 | 7,800 | -2 | 99% | 99% | 81% | ▼ | 100% | 99% | 102% | 98% | 108% |
| 20250520 | 310 | 310 | 308 | 310 | 12,100 | 0 | 100% | 100% | 155% | -- | 102% | 100% | 102% | 98% | 104% |
| 20250521 | 308 | 314 | 305 | 313 | 103,000 | 3 | 101% | 102% | 851% | ▲ | 100% | 99% | 101% | 99% | 105% |
| 20250522 | 310 | 310 | 307 | 310 | 12,700 | -3 | 99% | 100% | 12% | ▼ | 100% | 99% | 101% | 98% | 104% |
| 20250523 | 309 | 309 | 307 | 308 | 11,300 | -2 | 99% | 100% | 89% | ▼▼ | 100% | 100% | 0% | 98% | 103% |
| 20250526 | 308 | 308 | 305 | 307 | 16,500 | -1 | 100% | 100% | 146% | ▼▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20250527 | 306 | 306 | 305 | 306 | 12,100 | -1 | 100% | 100% | 73% | ▼▼▼▼ | 100% | 102% | 0% | 97% | 102% |
| 20250528 | 306 | 307 | 305 | 305 | 44,500 | -1 | 100% | 100% | 368% | ▼▼▼▼▼ | 100% | 103% | 0% | 97% | 102% |
| 20250529 | 306 | 314 | 306 | 307 | 48,100 | 2 | 101% | 100% | 108% | ▲ | 98% | 102% | 0% | 97% | 102% |
| 20250530 | 309 | 309 | 302 | 304 | 34,300 | -3 | 99% | 98% | 71% | ▼ | 101% | 103% | 0% | 97% | 101% |
| 20250602 | 304 | 307 | 303 | 306 | 19,900 | 2 | 101% | 101% | 58% | ▲ | 102% | 102% | 0% | 97% | 102% |
| 20250603 | 307 | 312 | 305 | 312 | 16,200 | 6 | 102% | 102% | 81% | ▲▲ | 101% | 0% | 0% | 99% | 104% |
| 20250604 | 312 | 320 | 310 | 315 | 39,300 | 3 | 101% | 101% | 243% | ▲▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20250605 | 315 | 315 | 310 | 312 | 10,900 | -3 | 99% | 99% | 28% | ▼ | 99% | 0% | 0% | 99% | 103% |
| 20250606 | 314 | 315 | 311 | 312 | 8,500 | 0 | 100% | 99% | 78% | -- | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 988,800 | 0 | 781,000 | 0 | 207,800 |
| 2025-05-23 | 0 | 976,400 | 0 | 759,700 | 0 | 216,700 |
| 2025-05-16 | 0 | 962,300 | 0 | 748,700 | 0 | 213,600 |
| 2025-05-09 | 0 | 960,600 | 0 | 741,700 | 0 | 218,900 |
| 2025-05-02 | 0 | 996,600 | 0 | 738,200 | 0 | 258,400 |
| 2025-04-25 | 0 | 932,500 | 0 | 677,400 | 0 | 255,100 |
| 2025-04-18 | 0 | 902,500 | 0 | 656,300 | 0 | 246,200 |
| 2025-04-11 | 0 | 897,400 | 0 | 636,400 | 0 | 261,000 |
| 2025-04-04 | 0 | 913,500 | 0 | 637,900 | 0 | 275,600 |
| 2025-03-28 | 0 | 890,800 | 0 | 621,000 | 0 | 269,800 |
| 2025-03-21 | 0 | 890,500 | 0 | 622,400 | 0 | 268,100 |
| 2025-03-14 | 0 | 860,000 | 0 | 595,500 | 0 | 264,500 |
| 2025-03-07 | 0 | 866,200 | 0 | 567,100 | 0 | 299,100 |
| 2025-02-28 | 0 | 862,200 | 0 | 565,100 | 0 | 297,100 |
| 2025-02-21 | 0 | 852,500 | 0 | 546,900 | 0 | 305,600 |
| 2025-02-14 | 0 | 875,100 | 0 | 550,900 | 0 | 324,200 |
| 2025-02-07 | 0 | 921,900 | 0 | 549,700 | 0 | 372,200 |
| 2025-01-31 | 0 | 879,800 | 0 | 514,800 | 0 | 365,000 |
| 2025-01-24 | 0 | 826,400 | 0 | 497,800 | 0 | 328,600 |
| 2025-01-17 | 0 | 813,800 | 0 | 498,200 | 0 | 315,600 |
| 2025-01-10 | 0 | 812,800 | 0 | 479,700 | 0 | 333,100 |
| 2024-12-27 | 0 | 817,900 | 0 | 468,900 | 0 | 349,000 |
| 2024-12-20 | 0 | 786,800 | 0 | 377,000 | 0 | 409,800 |
| 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 |
|---|---|---|---|
| 20250428 | 16:00 | 南海辰村建設 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250428 | 16:00 | 南海辰村建設 | 上場維持基準の適合に関するお知らせ |
| 20250328 | 16:00 | 南海辰村建設 | 業績予想の修正及び配当予想の修正に関するお知らせ |
| 20250328 | 16:00 | 南海辰村建設 | 「３カ年経営計画（２０２５～２０２７）」の策定について |
| 20250307 | 16:00 | 南海辰村建設 | 組織変更並びに取締役及び執行役員の異動に関するお知らせ |
| 20250129 | 16:00 | 南海辰村建設 | 2025年３月期 第３四半期 決算短信〔日本基準〕（連結） |
| 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 | 2025-06-07 03:20:47 |
| 1850 | 2 | 第８２期（２０２５年３月期）第３四半期決算短信 | 2025-01-29 19:30:49 |
| 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 |