| 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 | 1,850 | 1,850 | 1,803 | 1,807 | 15,400 | -15 | 99% | 98% | 139% | ▼▼ | 100% | 95% | 92% | 96% | 100% |
| 20240726 | 1,811 | 1,849 | 1,811 | 1,817 | 4,500 | 10 | 101% | 100% | 29% | ▲ | 100% | 92% | 93% | 96% | 101% |
| 20240729 | 1,842 | 1,848 | 1,827 | 1,840 | 3,000 | 23 | 101% | 100% | 67% | ▲▲ | 97% | 89% | 97% | 98% | 102% |
| 20240730 | 1,829 | 1,833 | 1,776 | 1,776 | 43,900 | -64 | 97% | 97% | 1463% | ▼ | 96% | 86% | 99% | 94% | 100% |
| 20240731 | 1,790 | 1,813 | 1,700 | 1,722 | 56,200 | -54 | 97% | 96% | 128% | ▼▼ | 100% | 93% | 104% | 92% | 100% |
| 20240801 | 1,708 | 1,725 | 1,675 | 1,700 | 40,300 | -22 | 99% | 100% | 72% | ▼▼▼ | 100% | 99% | 109% | 91% | 100% |
| 20240802 | 1,620 | 1,655 | 1,620 | 1,621 | 22,900 | -79 | 95% | 100% | 57% | ▼▼▼▼ | 87% | 100% | 112% | 87% | 100% |
| 20240805 | 1,581 | 1,582 | 1,380 | 1,381 | 64,000 | -240 | 85% | 87% | 279% | ▼▼▼▼▼ | 95% | 100% | 109% | 74% | 100% |
| 20240806 | 1,619 | 1,636 | 1,539 | 1,539 | 22,900 | 158 | 111% | 95% | 36% | ▲ | 106% | 109% | 118% | 83% | 111% |
| 20240807 | 1,503 | 1,600 | 1,437 | 1,596 | 23,100 | 57 | 104% | 106% | 101% | ▲▲ | 99% | 104% | 111% | 86% | 116% |
| 20240808 | 1,596 | 1,607 | 1,573 | 1,585 | 6,600 | -11 | 99% | 99% | 29% | ▼ | 99% | 104% | 111% | 85% | 115% |
| 20240809 | 1,601 | 1,619 | 1,576 | 1,584 | 7,700 | -1 | 100% | 99% | 117% | ▼▼ | 102% | 105% | 111% | 85% | 115% |
| 20240813 | 1,589 | 1,635 | 1,589 | 1,627 | 3,800 | 43 | 103% | 102% | 49% | ▲ | 99% | 100% | 105% | 87% | 118% |
| 20240814 | 1,645 | 1,645 | 1,623 | 1,631 | 5,000 | 4 | 100% | 99% | 132% | ▲▲ | 100% | 100% | 105% | 88% | 118% |
| 20240815 | 1,650 | 1,677 | 1,649 | 1,657 | 5,100 | 26 | 102% | 100% | 102% | ▲▲▲ | 100% | 100% | 103% | 89% | 120% |
| 20240816 | 1,672 | 1,694 | 1,661 | 1,668 | 15,700 | 11 | 101% | 100% | 308% | ▲▲▲▲ | 98% | 100% | 104% | 90% | 121% |
| 20240819 | 1,669 | 1,680 | 1,640 | 1,642 | 12,000 | -26 | 98% | 98% | 76% | ▼ | 98% | 103% | 104% | 88% | 119% |
| 20240820 | 1,668 | 1,668 | 1,635 | 1,635 | 4,700 | -7 | 100% | 98% | 39% | ▼▼ | 101% | 108% | 103% | 88% | 118% |
| 20240821 | 1,637 | 1,661 | 1,637 | 1,650 | 2,100 | 15 | 101% | 101% | 45% | ▲ | 101% | 107% | 102% | 90% | 119% |
| 20240822 | 1,654 | 1,669 | 1,642 | 1,666 | 3,000 | 16 | 101% | 101% | 143% | ▲▲ | 99% | 102% | 101% | 91% | 121% |
| 20240823 | 1,680 | 1,680 | 1,663 | 1,670 | 3,300 | 4 | 100% | 99% | 110% | ▲▲▲ | 102% | 102% | 100% | 91% | 121% |
| 20240826 | 1,688 | 1,714 | 1,683 | 1,714 | 7,900 | 44 | 103% | 102% | 239% | ▲▲▲▲ | 103% | 100% | 99% | 93% | 124% |
| 20240827 | 1,714 | 1,770 | 1,714 | 1,770 | 9,800 | 56 | 103% | 103% | 124% | ▲▲▲▲▲ | 97% | 98% | 96% | 100% | 128% |
| 20240828 | 1,770 | 1,779 | 1,709 | 1,710 | 15,200 | -60 | 97% | 97% | 155% | ▼ | 100% | 101% | 99% | 97% | 124% |
| 20240829 | 1,710 | 1,729 | 1,705 | 1,717 | 5,800 | 7 | 100% | 100% | 38% | ▲ | 100% | 98% | 99% | 97% | 124% |
| 20240830 | 1,710 | 1,721 | 1,698 | 1,712 | 15,700 | -5 | 100% | 100% | 271% | ▼ | 98% | 96% | 98% | 97% | 124% |
| 20240902 | 1,738 | 1,738 | 1,700 | 1,710 | 7,100 | -2 | 100% | 98% | 45% | ▼▼ | 101% | 98% | 100% | 97% | 124% |
| 20240903 | 1,710 | 1,736 | 1,703 | 1,729 | 10,500 | 19 | 101% | 101% | 148% | ▲ | 97% | 99% | 100% | 98% | 112% |
| 20240904 | 1,701 | 1,711 | 1,651 | 1,651 | 29,700 | -78 | 95% | 97% | 283% | ▼ | 101% | 101% | 103% | 93% | 104% |
| 20240905 | 1,652 | 1,700 | 1,652 | 1,672 | 14,900 | 21 | 101% | 101% | 50% | ▲ | 97% | 97% | 100% | 94% | 106% |
| 20240906 | 1,700 | 1,700 | 1,642 | 1,652 | 13,300 | -20 | 99% | 97% | 89% | ▼ | 102% | 100% | 104% | 93% | 104% |
| 20240909 | 1,645 | 1,684 | 1,627 | 1,684 | 12,100 | 32 | 102% | 102% | 91% | ▲ | 99% | 98% | 101% | 95% | 104% |
| 20240910 | 1,684 | 1,684 | 1,663 | 1,663 | 4,000 | -21 | 99% | 99% | 33% | ▼ | 97% | 99% | 102% | 94% | 102% |
| 20240911 | 1,666 | 1,666 | 1,588 | 1,610 | 17,100 | -53 | 97% | 97% | 428% | ▼▼ | 101% | 104% | 105% | 91% | 100% |
| 20240912 | 1,620 | 1,667 | 1,620 | 1,641 | 12,500 | 31 | 102% | 101% | 73% | ▲ | 101% | 103% | 104% | 93% | 102% |
| 20240913 | 1,641 | 1,660 | 1,633 | 1,653 | 4,500 | 12 | 101% | 101% | 36% | ▲▲ | 97% | 101% | 102% | 93% | 103% |
| 20240917 | 1,678 | 1,678 | 1,615 | 1,636 | 7,300 | -17 | 99% | 97% | 162% | ▼ | 101% | 102% | 104% | 92% | 102% |
| 20240918 | 1,645 | 1,670 | 1,645 | 1,657 | 4,400 | 21 | 101% | 101% | 60% | ▲ | 101% | 101% | 102% | 94% | 103% |
| 20240919 | 1,672 | 1,684 | 1,666 | 1,684 | 2,700 | 27 | 102% | 101% | 61% | ▲▲ | 100% | 100% | 101% | 95% | 105% |
| 20240920 | 1,693 | 1,694 | 1,682 | 1,693 | 2,700 | 9 | 101% | 100% | 100% | ▲▲▲ | 99% | 99% | 98% | 96% | 105% |
| 20240924 | 1,702 | 1,712 | 1,668 | 1,678 | 5,400 | -15 | 99% | 99% | 200% | ▼ | 100% | 102% | 98% | 95% | 104% |
| 20240925 | 1,678 | 1,678 | 1,656 | 1,678 | 6,600 | 0 | 100% | 100% | 122% | -- | 101% | 101% | 98% | 95% | 104% |
| 20240926 | 1,684 | 1,694 | 1,679 | 1,694 | 4,000 | 16 | 101% | 101% | 61% | ▲ | 98% | 98% | 96% | 98% | 105% |
| 20240927 | 1,712 | 1,712 | 1,686 | 1,686 | 4,600 | -8 | 100% | 98% | 115% | ▼ | 100% | 101% | 99% | 98% | 105% |
| 20240930 | 1,666 | 1,676 | 1,651 | 1,665 | 8,300 | -21 | 99% | 100% | 180% | ▼▼ | 100% | 100% | 97% | 96% | 103% |
| 20241001 | 1,697 | 1,716 | 1,694 | 1,704 | 5,200 | 39 | 102% | 100% | 63% | ▲ | 99% | 101% | 98% | 99% | 106% |
| 20241002 | 1,687 | 1,712 | 1,661 | 1,662 | 9,900 | -42 | 98% | 99% | 190% | ▼ | 100% | 100% | 99% | 96% | 103% |
| 20241003 | 1,673 | 1,681 | 1,671 | 1,671 | 4,200 | 9 | 101% | 100% | 42% | ▲ | 101% | 99% | 99% | 98% | 104% |
| 20241004 | 1,675 | 1,701 | 1,675 | 1,688 | 4,000 | 17 | 101% | 101% | 95% | ▲▲ | 100% | 96% | 97% | 99% | 105% |
| 20241007 | 1,706 | 1,706 | 1,684 | 1,704 | 1,200 | 16 | 101% | 100% | 30% | ▲▲▲ | 98% | 97% | 0% | 100% | 106% |
| 20241008 | 1,700 | 1,700 | 1,660 | 1,668 | 8,000 | -36 | 98% | 98% | 667% | ▼ | 99% | 99% | 0% | 98% | 104% |
| 20241009 | 1,671 | 1,671 | 1,651 | 1,651 | 11,800 | -17 | 99% | 99% | 148% | ▼▼ | 99% | 100% | 0% | 97% | 103% |
| 20241010 | 1,652 | 1,655 | 1,640 | 1,642 | 10,100 | -9 | 99% | 99% | 86% | ▼▼▼ | 100% | 101% | 0% | 96% | 102% |
| 20241011 | 1,642 | 1,644 | 1,634 | 1,643 | 4,400 | 1 | 100% | 100% | 44% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241015 | 1,646 | 1,659 | 1,635 | 1,652 | 6,400 | 9 | 101% | 100% | 145% | ▲▲ | 100% | 101% | 0% | 97% | 101% |
| 20241016 | 1,640 | 1,655 | 1,635 | 1,648 | 6,700 | -4 | 100% | 100% | 105% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241017 | 1,648 | 1,652 | 1,642 | 1,651 | 2,900 | 3 | 100% | 100% | 43% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 1,651 | 1,660 | 1,646 | 1,650 | 1,500 | -1 | 100% | 100% | 52% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 1,652 | 1,655 | 1,647 | 1,652 | 2,900 | 2 | 100% | 100% | 193% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241022 | 1,650 | 1,651 | 1,635 | 1,649 | 14,500 | -3 | 100% | 100% | 500% | ▼ | % | % | % | 97% | 100% |
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 | 136,600 | 0 | 85,000 | 0 | 51,600 |
| 2024-10-11 | 0 | 139,500 | 0 | 85,000 | 0 | 54,500 |
| 2024-10-04 | 0 | 131,700 | 0 | 82,100 | 0 | 49,600 |
| 2024-09-27 | 0 | 140,800 | 0 | 82,900 | 0 | 57,900 |
| 2024-09-20 | 0 | 139,200 | 0 | 80,500 | 0 | 58,700 |
| 2024-09-13 | 0 | 139,900 | 0 | 80,700 | 0 | 59,200 |
| 2024-09-06 | 0 | 140,600 | 0 | 76,500 | 0 | 64,100 |
| 2024-08-30 | 0 | 139,000 | 0 | 82,500 | 0 | 56,500 |
| 2024-08-23 | 0 | 132,900 | 0 | 77,300 | 0 | 55,600 |
| 2024-08-16 | 0 | 136,100 | 0 | 76,700 | 0 | 59,400 |
| 2024-08-09 | 0 | 134,100 | 0 | 73,800 | 0 | 60,300 |
| 2024-08-02 | 0 | 145,300 | 0 | 86,800 | 0 | 58,500 |
| 2024-07-26 | 0 | 142,200 | 0 | 109,700 | 0 | 32,500 |
| 2024-07-19 | 0 | 143,400 | 0 | 111,800 | 0 | 31,600 |
| 2024-07-12 | 0 | 237,700 | 0 | 205,100 | 0 | 32,600 |
| 2024-07-05 | 0 | 234,600 | 0 | 203,400 | 0 | 31,200 |
| 2024-06-28 | 0 | 237,100 | 0 | 203,200 | 0 | 33,900 |
| 2024-06-21 | 0 | 243,100 | 0 | 203,000 | 0 | 40,100 |
| 2024-06-14 | 0 | 248,600 | 0 | 197,500 | 0 | 51,100 |
| 2024-06-07 | 0 | 246,900 | 0 | 198,900 | 0 | 48,000 |
| 2024-05-31 | 0 | 240,900 | 0 | 195,200 | 0 | 45,700 |
| 2024-05-24 | 0 | 234,800 | 0 | 195,800 | 0 | 39,000 |
| 2024-05-17 | 0 | 238,900 | 0 | 199,600 | 0 | 39,300 |
| 2024-05-10 | 0 | 222,800 | 0 | 145,700 | 0 | 77,100 |
| 2024-05-02 | 0 | 175,900 | 0 | 94,900 | 0 | 81,000 |
| 2024-04-26 | 0 | 171,400 | 0 | 87,600 | 0 | 83,800 |
| 2024-04-19 | 0 | 157,500 | 0 | 70,800 | 0 | 86,700 |
| 2024-04-12 | 0 | 136,900 | 0 | 41,100 | 0 | 95,800 |
| 2024-04-05 | 0 | 133,800 | 0 | 40,900 | 0 | 92,900 |
| 2024-03-29 | 0 | 142,900 | 0 | 39,700 | 0 | 103,200 |
| 2024-03-22 | 0 | 136,800 | 0 | 38,100 | 0 | 98,700 |
| 2024-03-15 | 0 | 134,900 | 0 | 36,700 | 0 | 98,200 |
| 2024-03-08 | 0 | 130,900 | 0 | 35,800 | 0 | 95,100 |
| 2024-03-01 | 0 | 129,500 | 0 | 36,400 | 0 | 93,100 |
| 2024-02-22 | 0 | 131,000 | 0 | 36,300 | 0 | 94,700 |
| 2024-02-16 | 0 | 135,900 | 0 | 38,300 | 0 | 97,600 |
| 2024-02-09 | 0 | 209,800 | 0 | 37,500 | 0 | 172,300 |
| 2024-02-02 | 0 | 198,400 | 0 | 38,300 | 0 | 160,100 |
| 2024-01-26 | 0 | 149,800 | 0 | 27,600 | 0 | 122,200 |
| 2024-01-19 | 0 | 144,000 | 0 | 27,500 | 0 | 116,500 |
| 2024-01-12 | 0 | 136,900 | 0 | 27,600 | 0 | 109,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-05 | Barclays Capital Securities Ltd | 20,600 | 0.49% | ▼ | -500 | 1,653 | 1,653 | 1,625 | 1,642 | 8,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 12:00 | 神栄 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 10:00 | 神栄 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 14:00 | 神栄 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240514 | 10:00 | 神栄 | （訂正）「2024年３月期決算説明資料」の一部訂正について |
| 20240510 | 14:00 | 神栄 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:00 | 神栄 | 2024年３月期決算説明資料 |
| 20240510 | 14:00 | 神栄 | 中期経営計画「神栄チャレンジプロジェクト2026」策定に関するお知らせ |
| 20240419 | 12:00 | 神栄 | 通期連結業績予想の修正、通期個別業績予想の公表および配当予想の修正に関するお知らせ |
| 20240202 | 14:00 | 神栄 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3004 | 1 | 神栄株式会社｜1887年創立の神戸の商社です | 2024-10-23 08:20:21 |
| 3004 | 2 | IRニュース｜神栄株式会社 | 2024-09-09 14:29:47 |
| 3004 | 2 | IRニュース｜神栄株式会社 | 2024-08-20 18:35:06 |
| 3004 | 2 | 株主総会｜神栄株式会社 | 2024-06-26 23:29:59 |
| 3004 | 2 | 決算短信・決算説明資料｜神栄株式会社 | 2024-06-18 11:21:55 |
| 3004 | 2 | 有価証券報告書｜神栄株式会社 | 2024-06-18 11:21:54 |
| 3004 | 2 | 決算短信・決算説明資料｜神栄株式会社 | 2024-06-18 11:21:53 |
| 3004 | 2 | 株主総会｜神栄株式会社 | 2024-06-18 11:21:52 |
| 3004 | 2 | 有価証券報告書｜神栄株式会社 | 2024-06-18 11:21:51 |
| 3004 | 2 | 事業報告書｜神栄株式会社 | 2024-06-18 11:21:50 |