| 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 | 1,672 | 1,690 | 1,672 | 1,684 | 6,400 | 3 | 100% | 101% | 98% | ▲▲▲ | 102% | 103% | 104% | 100% | 104% |
| 20250311 | 1,668 | 1,704 | 1,666 | 1,698 | 16,300 | 14 | 101% | 102% | 255% | ▲▲▲▲ | 101% | 101% | 102% | 100% | 105% |
| 20250312 | 1,697 | 1,719 | 1,697 | 1,711 | 8,900 | 13 | 101% | 101% | 55% | ▲▲▲▲▲ | 99% | 100% | 96% | 100% | 104% |
| 20250313 | 1,713 | 1,717 | 1,700 | 1,703 | 5,100 | -8 | 100% | 99% | 57% | ▼ | 100% | 101% | 95% | 100% | 103% |
| 20250314 | 1,703 | 1,710 | 1,700 | 1,700 | 3,100 | -3 | 100% | 100% | 61% | ▼▼ | 100% | 100% | 94% | 99% | 103% |
| 20250317 | 1,722 | 1,739 | 1,717 | 1,717 | 13,100 | 17 | 101% | 100% | 423% | ▲ | 99% | 101% | 94% | 100% | 104% |
| 20250318 | 1,717 | 1,726 | 1,685 | 1,701 | 23,500 | -16 | 99% | 99% | 179% | ▼ | 101% | 102% | 93% | 99% | 103% |
| 20250319 | 1,694 | 1,714 | 1,694 | 1,713 | 7,200 | 12 | 101% | 101% | 31% | ▲ | 100% | 101% | 93% | 100% | 103% |
| 20250321 | 1,710 | 1,722 | 1,710 | 1,714 | 14,200 | 1 | 100% | 100% | 197% | ▲▲ | 101% | 101% | 94% | 100% | 103% |
| 20250324 | 1,715 | 1,729 | 1,711 | 1,726 | 15,700 | 12 | 101% | 101% | 111% | ▲▲▲ | 100% | 95% | 95% | 100% | 104% |
| 20250325 | 1,718 | 1,740 | 1,718 | 1,718 | 12,000 | -8 | 100% | 100% | 76% | ▼ | 100% | 94% | 96% | 100% | 104% |
| 20250326 | 1,721 | 1,726 | 1,718 | 1,720 | 9,400 | 2 | 100% | 100% | 78% | ▲ | 101% | 95% | 96% | 100% | 104% |
| 20250327 | 1,714 | 1,732 | 1,714 | 1,732 | 14,800 | 12 | 101% | 101% | 157% | ▲▲ | 100% | 99% | 101% | 100% | 105% |
| 20250328 | 1,634 | 1,656 | 1,615 | 1,636 | 22,500 | -96 | 94% | 100% | 152% | ▼ | 99% | 96% | 101% | 94% | 100% |
| 20250331 | 1,636 | 1,636 | 1,607 | 1,612 | 14,400 | -24 | 99% | 99% | 64% | ▼▼ | 99% | 95% | 102% | 93% | 100% |
| 20250401 | 1,635 | 1,635 | 1,612 | 1,623 | 8,500 | 11 | 101% | 99% | 59% | ▲ | 99% | 94% | 103% | 94% | 101% |
| 20250402 | 1,623 | 1,623 | 1,602 | 1,610 | 13,500 | -13 | 99% | 99% | 159% | ▼ | 98% | 96% | 105% | 93% | 100% |
| 20250403 | 1,600 | 1,600 | 1,560 | 1,563 | 31,100 | -47 | 97% | 98% | 230% | ▼▼ | 100% | 101% | 109% | 90% | 100% |
| 20250404 | 1,541 | 1,548 | 1,491 | 1,548 | 43,700 | -15 | 99% | 100% | 141% | ▼▼▼ | 98% | 102% | 109% | 89% | 100% |
| 20250408 | 1,544 | 1,544 | 1,480 | 1,520 | 35,000 | -28 | 98% | 98% | 80% | ▼▼▼▼ | 99% | 109% | 115% | 88% | 100% |
| 20250409 | 1,455 | 1,474 | 1,434 | 1,447 | 26,200 | -73 | 95% | 99% | 75% | ▼▼▼▼▼ | 99% | 102% | 108% | 84% | 100% |
| 20250410 | 1,547 | 1,549 | 1,511 | 1,532 | 8,600 | 85 | 106% | 99% | 33% | ▲ | 103% | 104% | 111% | 88% | 106% |
| 20250411 | 1,509 | 1,580 | 1,506 | 1,560 | 10,200 | 28 | 102% | 103% | 119% | ▲▲ | 100% | 100% | 106% | 90% | 108% |
| 20250414 | 1,588 | 1,588 | 1,561 | 1,582 | 4,100 | 22 | 101% | 100% | 40% | ▲▲▲ | 99% | 102% | 110% | 91% | 109% |
| 20250415 | 1,590 | 1,590 | 1,572 | 1,577 | 3,500 | -5 | 100% | 99% | 85% | ▼ | 98% | 103% | 111% | 91% | 109% |
| 20250416 | 1,587 | 1,587 | 1,560 | 1,560 | 10,300 | -17 | 99% | 98% | 294% | ▼▼ | 101% | 106% | 113% | 90% | 108% |
| 20250417 | 1,558 | 1,572 | 1,554 | 1,572 | 2,300 | 12 | 101% | 101% | 22% | ▲ | 100% | 104% | 111% | 91% | 109% |
| 20250418 | 1,584 | 1,588 | 1,572 | 1,588 | 4,000 | 16 | 101% | 100% | 174% | ▲▲ | 101% | 103% | 111% | 92% | 110% |
| 20250421 | 1,593 | 1,624 | 1,592 | 1,614 | 9,200 | 26 | 102% | 101% | 230% | ▲▲▲ | 101% | 102% | 109% | 93% | 112% |
| 20250422 | 1,626 | 1,638 | 1,623 | 1,638 | 6,900 | 24 | 101% | 101% | 75% | ▲▲▲▲ | 100% | 101% | 108% | 95% | 113% |
| 20250423 | 1,647 | 1,650 | 1,630 | 1,644 | 8,300 | 6 | 100% | 100% | 120% | ▲▲▲▲▲ | 99% | 102% | 108% | 95% | 114% |
| 20250424 | 1,642 | 1,650 | 1,633 | 1,633 | 3,200 | -11 | 99% | 99% | 39% | ▼ | 99% | 102% | 108% | 94% | 113% |
| 20250425 | 1,649 | 1,800 | 1,594 | 1,636 | 284,100 | 3 | 100% | 99% | 8878% | ▲ | 99% | 98% | 106% | 100% | 113% |
| 20250428 | 1,676 | 1,676 | 1,640 | 1,659 | 5,900 | 23 | 101% | 99% | 2% | ▲▲ | 101% | 98% | 107% | 100% | 115% |
| 20250430 | 1,657 | 1,670 | 1,654 | 1,670 | 8,300 | 11 | 101% | 101% | 141% | ▲▲▲ | 100% | 98% | 107% | 100% | 115% |
| 20250501 | 1,670 | 1,718 | 1,636 | 1,676 | 24,700 | 6 | 100% | 100% | 298% | ▲▲▲▲ | 98% | 98% | 107% | 100% | 116% |
| 20250502 | 1,670 | 1,678 | 1,638 | 1,640 | 12,400 | -36 | 98% | 98% | 50% | ▼ | 99% | 100% | 109% | 98% | 113% |
| 20250507 | 1,637 | 1,646 | 1,620 | 1,626 | 3,500 | -14 | 99% | 99% | 28% | ▼▼ | 100% | 107% | 109% | 97% | 112% |
| 20250508 | 1,626 | 1,639 | 1,623 | 1,630 | 2,300 | 4 | 100% | 100% | 66% | ▲ | 102% | 108% | 110% | 97% | 113% |
| 20250509 | 1,611 | 1,659 | 1,611 | 1,644 | 22,800 | 14 | 101% | 102% | 991% | ▲▲ | 99% | 107% | 108% | 98% | 114% |
| 20250512 | 1,644 | 1,644 | 1,620 | 1,621 | 13,600 | -23 | 99% | 99% | 60% | ▼ | 101% | 109% | 110% | 97% | 106% |
| 20250513 | 1,621 | 1,635 | 1,610 | 1,635 | 12,900 | 14 | 101% | 101% | 95% | ▲ | 105% | 106% | 107% | 98% | 105% |
| 20250514 | 1,667 | 1,769 | 1,640 | 1,744 | 66,600 | 109 | 107% | 105% | 516% | ▲▲ | 98% | 100% | 102% | 100% | 112% |
| 20250515 | 1,741 | 1,756 | 1,710 | 1,713 | 43,000 | -31 | 98% | 98% | 65% | ▼ | 102% | 103% | 103% | 98% | 110% |
| 20250516 | 1,722 | 1,760 | 1,722 | 1,760 | 15,600 | 47 | 103% | 102% | 36% | ▲ | 100% | 101% | 101% | 100% | 113% |
| 20250519 | 1,766 | 1,784 | 1,761 | 1,761 | 9,500 | 1 | 100% | 100% | 61% | ▲▲ | 98% | 100% | 100% | 100% | 112% |
| 20250520 | 1,774 | 1,774 | 1,736 | 1,736 | 6,400 | -25 | 99% | 98% | 67% | ▼ | 101% | 101% | 102% | 99% | 109% |
| 20250521 | 1,736 | 1,754 | 1,736 | 1,747 | 3,600 | 11 | 101% | 101% | 56% | ▲ | 102% | 101% | 101% | 99% | 108% |
| 20250522 | 1,750 | 1,779 | 1,748 | 1,779 | 10,500 | 32 | 102% | 102% | 292% | ▲▲ | 99% | 99% | 98% | 100% | 110% |
| 20250523 | 1,779 | 1,779 | 1,764 | 1,768 | 3,800 | -11 | 99% | 99% | 36% | ▼ | 99% | 100% | 0% | 99% | 109% |
| 20250526 | 1,775 | 1,775 | 1,752 | 1,753 | 6,800 | -15 | 99% | 99% | 179% | ▼▼ | 99% | 101% | 0% | 99% | 108% |
| 20250527 | 1,770 | 1,770 | 1,746 | 1,746 | 6,700 | -7 | 100% | 99% | 99% | ▼▼▼ | 100% | 101% | 0% | 98% | 108% |
| 20250528 | 1,766 | 1,769 | 1,753 | 1,766 | 9,400 | 20 | 101% | 100% | 140% | ▲ | 100% | 101% | 0% | 99% | 109% |
| 20250529 | 1,771 | 1,773 | 1,765 | 1,769 | 4,500 | 3 | 100% | 100% | 48% | ▲▲ | 100% | 101% | 0% | 99% | 109% |
| 20250530 | 1,757 | 1,778 | 1,757 | 1,765 | 3,900 | -4 | 100% | 100% | 87% | ▼ | 100% | 100% | 0% | 99% | 109% |
| 20250602 | 1,771 | 1,784 | 1,771 | 1,779 | 4,700 | 14 | 101% | 100% | 121% | ▲ | 100% | 98% | 0% | 100% | 110% |
| 20250603 | 1,779 | 1,780 | 1,771 | 1,780 | 9,500 | 1 | 100% | 100% | 202% | ▲▲ | 100% | 0% | 0% | 100% | 110% |
| 20250604 | 1,780 | 1,780 | 1,773 | 1,777 | 1,800 | -3 | 100% | 100% | 19% | ▼ | 99% | 0% | 0% | 100% | 110% |
| 20250605 | 1,779 | 1,779 | 1,765 | 1,765 | 4,700 | -12 | 99% | 99% | 261% | ▼▼ | 99% | 0% | 0% | 99% | 109% |
| 20250606 | 1,760 | 1,773 | 1,750 | 1,750 | 3,900 | -15 | 99% | 99% | 83% | ▼▼▼ | % | % | % | 98% | 108% |
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 | 106,600 | 0 | 38,800 | 0 | 67,800 |
| 2025-05-23 | 0 | 108,700 | 0 | 40,800 | 0 | 67,900 |
| 2025-05-16 | 0 | 110,700 | 0 | 43,000 | 0 | 67,700 |
| 2025-05-09 | 0 | 125,100 | 0 | 62,200 | 0 | 62,900 |
| 2025-05-02 | 0 | 131,900 | 0 | 72,300 | 0 | 59,600 |
| 2025-04-25 | 0 | 134,400 | 0 | 77,300 | 0 | 57,100 |
| 2025-04-18 | 0 | 136,800 | 0 | 78,700 | 0 | 58,100 |
| 2025-04-11 | 0 | 134,200 | 0 | 78,200 | 0 | 56,000 |
| 2025-04-04 | 0 | 106,600 | 0 | 47,400 | 0 | 59,200 |
| 2025-03-28 | 0 | 99,500 | 0 | 47,300 | 0 | 52,200 |
| 2025-03-21 | 0 | 108,700 | 0 | 50,500 | 0 | 58,200 |
| 2025-03-14 | 0 | 113,200 | 0 | 52,300 | 0 | 60,900 |
| 2025-03-07 | 0 | 119,600 | 0 | 53,100 | 0 | 66,500 |
| 2025-02-28 | 0 | 121,300 | 0 | 52,600 | 0 | 68,700 |
| 2025-02-21 | 0 | 122,800 | 0 | 53,500 | 0 | 69,300 |
| 2025-02-14 | 0 | 120,400 | 0 | 54,400 | 0 | 66,000 |
| 2025-02-07 | 0 | 119,500 | 0 | 52,500 | 0 | 67,000 |
| 2025-01-31 | 0 | 110,200 | 0 | 52,200 | 0 | 58,000 |
| 2025-01-24 | 0 | 91,800 | 0 | 41,600 | 0 | 50,200 |
| 2025-01-17 | 0 | 96,200 | 0 | 41,200 | 0 | 55,000 |
| 2025-01-10 | 0 | 91,500 | 0 | 39,900 | 0 | 51,600 |
| 2024-12-27 | 0 | 106,400 | 0 | 40,000 | 0 | 66,400 |
| 2024-12-20 | 0 | 108,900 | 0 | 42,000 | 0 | 66,900 |
| 2024-12-13 | 0 | 109,300 | 0 | 40,900 | 0 | 68,400 |
| 2024-12-06 | 0 | 113,100 | 0 | 42,700 | 0 | 70,400 |
| 2024-11-29 | 0 | 138,200 | 0 | 76,100 | 0 | 62,100 |
| 2024-11-22 | 0 | 138,000 | 0 | 81,500 | 0 | 56,500 |
| 2024-11-15 | 0 | 144,800 | 0 | 85,000 | 0 | 59,800 |
| 2024-11-08 | 0 | 140,100 | 0 | 83,400 | 0 | 56,700 |
| 2024-11-01 | 0 | 143,300 | 0 | 86,700 | 0 | 56,600 |
| 2024-10-25 | 0 | 140,700 | 0 | 85,500 | 0 | 55,200 |
| 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 |
|---|---|---|---|
| 20250514 | 12:00 | 神栄 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250514 | 12:00 | 神栄 | 2025年3月期決算説明資料 |
| 20250221 | 10:00 | 神栄 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および自己株式の取得終了に関するお知らせ |
| 20250220 | 16:30 | 神栄 | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20250131 | 12:00 | 神栄 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241031 | 12:00 | 神栄 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 12:00 | 神栄 | 2025年３月期第２四半期（中間期）決算説明資料 |
| 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 | 2025-06-06 17:20:58 |
| 3004 | 2 | 株主総会｜神栄株式会社 | 2025-05-28 13:29:21 |
| 3004 | 2 | IRニュース｜神栄株式会社 | 2024-12-11 18:32:38 |
| 3004 | 2 | IRニュース｜神栄株式会社 | 2024-11-18 16:30:24 |
| 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 |