| 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 | 1,570 | 1,570 | 1,560 | 1,562 | 1,900 | -8 | 99% | 99% | 66% | ▼ | 100% | 101% | 103% | 98% | 105% |
| 20250311 | 1,558 | 1,558 | 1,538 | 1,554 | 3,800 | -8 | 99% | 100% | 200% | ▼▼ | 101% | 103% | 104% | 98% | 104% |
| 20250312 | 1,554 | 1,573 | 1,550 | 1,573 | 5,800 | 19 | 101% | 101% | 153% | ▲ | 100% | 102% | 98% | 99% | 106% |
| 20250313 | 1,578 | 1,598 | 1,571 | 1,571 | 10,200 | -2 | 100% | 100% | 176% | ▼ | 99% | 103% | 95% | 99% | 103% |
| 20250314 | 1,575 | 1,575 | 1,561 | 1,565 | 2,600 | -6 | 100% | 99% | 25% | ▼▼ | 100% | 103% | 95% | 99% | 102% |
| 20250317 | 1,564 | 1,571 | 1,564 | 1,566 | 2,500 | 1 | 100% | 100% | 96% | ▲ | 101% | 102% | 94% | 99% | 102% |
| 20250318 | 1,573 | 1,598 | 1,568 | 1,594 | 7,800 | 28 | 102% | 101% | 312% | ▲▲ | 101% | 100% | 92% | 100% | 104% |
| 20250319 | 1,594 | 1,615 | 1,594 | 1,606 | 4,800 | 12 | 101% | 101% | 62% | ▲▲▲ | 98% | 98% | 89% | 100% | 105% |
| 20250321 | 1,646 | 1,646 | 1,615 | 1,615 | 9,900 | 9 | 101% | 98% | 206% | ▲▲▲▲ | 99% | 99% | 90% | 100% | 106% |
| 20250324 | 1,629 | 1,629 | 1,606 | 1,606 | 7,500 | -9 | 99% | 99% | 76% | ▼ | 99% | 96% | 90% | 99% | 105% |
| 20250325 | 1,618 | 1,618 | 1,594 | 1,601 | 5,100 | -5 | 100% | 99% | 68% | ▼▼ | 100% | 94% | 91% | 99% | 105% |
| 20250326 | 1,606 | 1,614 | 1,593 | 1,599 | 7,100 | -2 | 100% | 100% | 139% | ▼▼▼ | 101% | 93% | 92% | 99% | 105% |
| 20250327 | 1,599 | 1,616 | 1,580 | 1,611 | 8,600 | 12 | 101% | 101% | 121% | ▲ | 102% | 98% | 97% | 100% | 105% |
| 20250328 | 1,521 | 1,586 | 1,521 | 1,553 | 17,000 | -58 | 96% | 102% | 198% | ▼ | 97% | 93% | 95% | 96% | 102% |
| 20250331 | 1,546 | 1,546 | 1,504 | 1,504 | 6,400 | -49 | 97% | 97% | 38% | ▼▼ | 97% | 89% | 96% | 93% | 100% |
| 20250401 | 1,525 | 1,548 | 1,415 | 1,476 | 17,900 | -28 | 98% | 97% | 280% | ▼▼▼ | 99% | 89% | 98% | 91% | 100% |
| 20250402 | 1,495 | 1,501 | 1,446 | 1,485 | 11,600 | 9 | 101% | 99% | 65% | ▲ | 99% | 95% | 101% | 92% | 101% |
| 20250403 | 1,452 | 1,470 | 1,431 | 1,435 | 13,900 | -50 | 97% | 99% | 120% | ▼ | 95% | 97% | 104% | 89% | 100% |
| 20250404 | 1,416 | 1,417 | 1,332 | 1,352 | 17,800 | -83 | 94% | 95% | 128% | ▼▼ | 103% | 109% | 113% | 84% | 100% |
| 20250408 | 1,300 | 1,413 | 1,300 | 1,338 | 12,100 | -14 | 99% | 103% | 68% | ▼▼▼ | 98% | 107% | 116% | 83% | 100% |
| 20250409 | 1,325 | 1,325 | 1,291 | 1,302 | 6,300 | -36 | 97% | 98% | 52% | ▼▼▼▼ | 98% | 101% | 110% | 81% | 100% |
| 20250410 | 1,398 | 1,398 | 1,350 | 1,377 | 10,200 | 75 | 106% | 98% | 162% | ▲ | 100% | 107% | 115% | 85% | 106% |
| 20250411 | 1,366 | 1,370 | 1,322 | 1,369 | 6,600 | -8 | 99% | 100% | 65% | ▼ | 102% | 106% | 114% | 85% | 105% |
| 20250414 | 1,385 | 1,490 | 1,385 | 1,416 | 8,300 | 47 | 103% | 102% | 126% | ▲ | 100% | 103% | 112% | 88% | 109% |
| 20250415 | 1,417 | 1,477 | 1,402 | 1,415 | 11,700 | -1 | 100% | 100% | 141% | ▼ | 100% | 101% | 111% | 88% | 109% |
| 20250416 | 1,420 | 1,420 | 1,405 | 1,418 | 4,300 | 3 | 100% | 100% | 37% | ▲ | 104% | 103% | 113% | 88% | 109% |
| 20250417 | 1,404 | 1,462 | 1,404 | 1,462 | 1,800 | 44 | 103% | 104% | 42% | ▲▲ | 100% | 101% | 108% | 91% | 112% |
| 20250418 | 1,458 | 1,460 | 1,446 | 1,460 | 2,300 | -2 | 100% | 100% | 128% | ▼ | 98% | 100% | 108% | 90% | 112% |
| 20250421 | 1,461 | 1,464 | 1,438 | 1,438 | 3,100 | -22 | 98% | 98% | 135% | ▼▼ | 99% | 101% | 109% | 89% | 110% |
| 20250422 | 1,451 | 1,464 | 1,437 | 1,437 | 4,100 | -1 | 100% | 99% | 132% | ▼▼▼ | 100% | 101% | 109% | 89% | 110% |
| 20250423 | 1,455 | 1,468 | 1,438 | 1,450 | 2,500 | 13 | 101% | 100% | 61% | ▲ | 101% | 101% | 109% | 90% | 111% |
| 20250424 | 1,456 | 1,484 | 1,456 | 1,468 | 4,600 | 18 | 101% | 101% | 184% | ▲▲ | 98% | 98% | 104% | 91% | 113% |
| 20250425 | 1,486 | 1,493 | 1,454 | 1,457 | 9,700 | -11 | 99% | 98% | 211% | ▼ | 100% | 103% | 106% | 94% | 112% |
| 20250428 | 1,464 | 1,496 | 1,461 | 1,471 | 4,800 | 14 | 101% | 100% | 49% | ▲ | 99% | 102% | 108% | 98% | 113% |
| 20250430 | 1,485 | 1,600 | 1,443 | 1,467 | 124,100 | -4 | 100% | 99% | 2585% | ▼ | 98% | 104% | 113% | 99% | 113% |
| 20250501 | 1,481 | 1,481 | 1,432 | 1,449 | 11,300 | -18 | 99% | 98% | 9% | ▼▼ | 99% | 109% | 122% | 98% | 111% |
| 20250502 | 1,449 | 1,455 | 1,432 | 1,432 | 4,100 | -17 | 99% | 99% | 36% | ▼▼▼ | 103% | 108% | 126% | 97% | 110% |
| 20250507 | 1,462 | 1,540 | 1,462 | 1,506 | 31,600 | 74 | 105% | 103% | 771% | ▲ | 101% | 105% | 126% | 100% | 116% |
| 20250508 | 1,500 | 1,522 | 1,500 | 1,513 | 5,800 | 7 | 100% | 101% | 18% | ▲▲ | 101% | 100% | 127% | 100% | 116% |
| 20250509 | 1,514 | 1,560 | 1,505 | 1,535 | 18,400 | 22 | 101% | 101% | 317% | ▲▲▲ | 101% | 97% | 123% | 100% | 118% |
| 20250512 | 1,560 | 1,594 | 1,560 | 1,575 | 15,900 | 40 | 103% | 101% | 86% | ▲▲▲▲ | 99% | 97% | 120% | 100% | 115% |
| 20250513 | 1,595 | 1,630 | 1,540 | 1,581 | 36,300 | 6 | 100% | 99% | 228% | ▲▲▲▲▲ | 101% | 103% | 128% | 100% | 115% |
| 20250514 | 1,501 | 1,560 | 1,501 | 1,519 | 41,100 | -62 | 96% | 101% | 113% | ▼ | 100% | 102% | 128% | 96% | 107% |
| 20250515 | 1,503 | 1,553 | 1,503 | 1,504 | 13,100 | -15 | 99% | 100% | 32% | ▼▼ | 100% | 99% | 126% | 95% | 106% |
| 20250516 | 1,518 | 1,530 | 1,496 | 1,515 | 12,400 | 11 | 101% | 100% | 95% | ▲ | 102% | 99% | 127% | 96% | 107% |
| 20250519 | 1,515 | 1,555 | 1,515 | 1,549 | 14,400 | 34 | 102% | 102% | 116% | ▲▲ | 98% | 97% | 123% | 98% | 108% |
| 20250520 | 1,564 | 1,565 | 1,538 | 1,538 | 2,600 | -11 | 99% | 98% | 18% | ▼ | 98% | 99% | 125% | 97% | 107% |
| 20250521 | 1,538 | 1,538 | 1,502 | 1,502 | 5,300 | -36 | 98% | 98% | 204% | ▼▼ | 100% | 102% | 128% | 95% | 105% |
| 20250522 | 1,503 | 1,509 | 1,500 | 1,507 | 3,500 | 5 | 100% | 100% | 66% | ▲ | 100% | 106% | 127% | 95% | 105% |
| 20250523 | 1,507 | 1,528 | 1,503 | 1,505 | 9,600 | -2 | 100% | 100% | 274% | ▼ | 101% | 111% | 0% | 95% | 105% |
| 20250526 | 1,502 | 1,522 | 1,502 | 1,522 | 2,700 | 17 | 101% | 101% | 28% | ▲ | 99% | 116% | 0% | 96% | 106% |
| 20250527 | 1,526 | 1,538 | 1,507 | 1,508 | 2,900 | -14 | 99% | 99% | 107% | ▼ | 101% | 121% | 0% | 95% | 105% |
| 20250528 | 1,516 | 1,527 | 1,516 | 1,526 | 1,500 | 18 | 101% | 101% | 52% | ▲ | 105% | 124% | 0% | 97% | 107% |
| 20250529 | 1,520 | 1,610 | 1,520 | 1,601 | 33,600 | 75 | 105% | 105% | 2240% | ▲▲ | 104% | 120% | 0% | 100% | 112% |
| 20250530 | 1,602 | 1,670 | 1,600 | 1,670 | 31,200 | 69 | 104% | 104% | 93% | ▲▲▲ | 106% | 115% | 0% | 100% | 117% |
| 20250602 | 1,670 | 1,772 | 1,661 | 1,772 | 45,100 | 102 | 106% | 106% | 145% | ▲▲▲▲ | 102% | 107% | 0% | 100% | 124% |
| 20250603 | 1,800 | 1,847 | 1,770 | 1,839 | 60,300 | 67 | 104% | 102% | 134% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 122% |
| 20250604 | 1,865 | 1,892 | 1,836 | 1,890 | 40,600 | 51 | 103% | 101% | 67% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 126% |
| 20250605 | 1,890 | 1,940 | 1,845 | 1,918 | 75,200 | 28 | 101% | 101% | 185% | ▲▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 128% |
| 20250606 | 1,935 | 1,940 | 1,823 | 1,920 | 52,700 | 2 | 100% | 99% | 70% | ▲▲▲▲▲▲▲▲ | % | % | % | 100% | 128% |
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 | 4,800 | 62,900 | 0 | 45,500 | 4,800 | 17,400 |
| 2025-05-23 | 5,200 | 67,600 | 0 | 46,000 | 5,200 | 21,600 |
| 2025-05-16 | 6,400 | 65,000 | 0 | 44,000 | 6,400 | 21,000 |
| 2025-05-09 | 3,400 | 56,700 | 0 | 42,100 | 3,400 | 14,600 |
| 2025-05-02 | 800 | 61,400 | 0 | 42,700 | 800 | 18,700 |
| 2025-04-25 | 200 | 57,300 | 0 | 41,300 | 200 | 16,000 |
| 2025-04-18 | 200 | 56,800 | 0 | 39,900 | 200 | 16,900 |
| 2025-04-11 | 200 | 61,100 | 0 | 40,800 | 200 | 20,300 |
| 2025-04-04 | 400 | 61,700 | 0 | 43,100 | 400 | 18,600 |
| 2025-03-28 | 500 | 57,400 | 0 | 41,000 | 500 | 16,400 |
| 2025-03-21 | 600 | 53,300 | 0 | 38,300 | 600 | 15,000 |
| 2025-03-14 | 600 | 62,400 | 0 | 40,000 | 600 | 22,400 |
| 2025-03-07 | 400 | 58,800 | 0 | 38,700 | 400 | 20,100 |
| 2025-02-28 | 400 | 59,200 | 0 | 38,600 | 400 | 20,600 |
| 2025-02-21 | 400 | 60,600 | 0 | 38,600 | 400 | 22,000 |
| 2025-02-14 | 400 | 64,900 | 0 | 42,700 | 400 | 22,200 |
| 2025-02-07 | 700 | 69,300 | 0 | 46,200 | 700 | 23,100 |
| 2025-01-31 | 1,000 | 71,800 | 0 | 47,000 | 1,000 | 24,800 |
| 2025-01-24 | 800 | 63,500 | 0 | 43,900 | 800 | 19,600 |
| 2025-01-17 | 800 | 61,600 | 0 | 43,900 | 800 | 17,700 |
| 2025-01-10 | 1,100 | 59,800 | 0 | 44,300 | 1,100 | 15,500 |
| 2024-12-27 | 1,400 | 60,000 | 0 | 43,200 | 1,400 | 16,800 |
| 2024-12-20 | 4,100 | 77,400 | 0 | 57,600 | 4,100 | 19,800 |
| 2024-12-13 | 4,400 | 77,300 | 0 | 61,200 | 4,400 | 16,100 |
| 2024-12-06 | 4,600 | 79,400 | 0 | 61,400 | 4,600 | 18,000 |
| 2024-11-29 | 5,700 | 84,000 | 0 | 64,800 | 5,700 | 19,200 |
| 2024-11-22 | 5,200 | 88,400 | 0 | 66,500 | 5,200 | 21,900 |
| 2024-11-15 | 4,300 | 96,200 | 0 | 68,300 | 4,300 | 27,900 |
| 2024-11-08 | 300 | 87,300 | 0 | 62,400 | 300 | 24,900 |
| 2024-11-01 | 700 | 90,000 | 0 | 62,300 | 700 | 27,700 |
| 2024-10-25 | 900 | 90,500 | 0 | 61,000 | 900 | 29,500 |
| 2024-10-18 | 1,000 | 89,800 | 0 | 60,400 | 1,000 | 29,400 |
| 2024-10-11 | 1,300 | 90,400 | 0 | 60,000 | 1,300 | 30,400 |
| 2024-10-04 | 1,700 | 91,300 | 0 | 59,500 | 1,700 | 31,800 |
| 2024-09-27 | 3,000 | 92,700 | 0 | 60,300 | 3,000 | 32,400 |
| 2024-09-20 | 1,700 | 93,800 | 0 | 59,000 | 1,700 | 34,800 |
| 2024-09-13 | 1,700 | 97,900 | 0 | 60,200 | 1,700 | 37,700 |
| 2024-09-06 | 1,800 | 94,400 | 0 | 60,900 | 1,800 | 33,500 |
| 2024-08-30 | 5,000 | 83,800 | 0 | 58,900 | 5,000 | 24,900 |
| 2024-08-23 | 2,300 | 85,900 | 0 | 60,200 | 2,300 | 25,700 |
| 2024-08-16 | 2,000 | 85,400 | 0 | 58,500 | 2,000 | 26,900 |
| 2024-08-09 | 2,200 | 89,000 | 0 | 60,100 | 2,200 | 28,900 |
| 2024-08-02 | 2,500 | 105,100 | 0 | 71,700 | 2,500 | 33,400 |
| 2024-07-26 | 3,600 | 90,400 | 0 | 56,400 | 3,600 | 34,000 |
| 2024-07-19 | 6,000 | 91,900 | 0 | 55,700 | 6,000 | 36,200 |
| 2024-07-12 | 6,800 | 91,300 | 0 | 56,000 | 6,800 | 35,300 |
| 2024-07-05 | 4,800 | 78,900 | 0 | 52,600 | 4,800 | 26,300 |
| 2024-06-28 | 6,100 | 73,600 | 0 | 49,600 | 6,100 | 24,000 |
| 2024-06-21 | 6,200 | 74,000 | 0 | 47,600 | 6,200 | 26,400 |
| 2024-06-14 | 6,100 | 73,600 | 0 | 47,100 | 6,100 | 26,500 |
| 2024-06-07 | 6,400 | 81,900 | 0 | 50,100 | 6,400 | 31,800 |
| 2024-05-31 | 6,400 | 77,300 | 0 | 49,600 | 6,400 | 27,700 |
| 2024-05-24 | 7,100 | 80,700 | 0 | 49,200 | 7,100 | 31,500 |
| 2024-05-17 | 7,300 | 85,900 | 0 | 55,700 | 7,300 | 30,200 |
| 2024-05-10 | 3,100 | 86,300 | 0 | 53,900 | 3,100 | 32,400 |
| 2024-05-02 | 1,600 | 85,700 | 0 | 54,400 | 1,600 | 31,300 |
| 2024-04-26 | 1,500 | 80,800 | 0 | 51,800 | 1,500 | 29,000 |
| 2024-04-19 | 2,000 | 79,800 | 0 | 48,500 | 2,000 | 31,300 |
| 2024-04-12 | 2,400 | 76,800 | 0 | 48,300 | 2,400 | 28,500 |
| 2024-04-05 | 2,300 | 78,700 | 0 | 47,300 | 2,300 | 31,400 |
| 2024-03-29 | 3,100 | 630,300 | 0 | 52,800 | 3,100 | 577,500 |
| 2024-03-22 | 3,100 | 631,800 | 0 | 51,200 | 3,100 | 580,600 |
| 2024-03-15 | 3,300 | 634,300 | 0 | 48,200 | 3,300 | 586,100 |
| 2024-03-08 | 4,700 | 633,200 | 0 | 47,200 | 4,700 | 586,000 |
| 2024-03-01 | 4,500 | 618,000 | 0 | 40,200 | 4,500 | 577,800 |
| 2024-02-22 | 6,000 | 626,700 | 0 | 40,000 | 6,000 | 586,700 |
| 2024-02-16 | 4,900 | 625,300 | 0 | 41,900 | 4,900 | 583,400 |
| 2024-02-09 | 2,700 | 624,700 | 0 | 43,600 | 2,700 | 581,100 |
| 2024-02-02 | 1,800 | 620,400 | 0 | 42,000 | 1,800 | 578,400 |
| 2024-01-26 | 2,400 | 623,600 | 0 | 45,100 | 2,400 | 578,500 |
| 2024-01-19 | 2,000 | 620,900 | 0 | 41,800 | 2,000 | 579,100 |
| 2024-01-12 | 3,000 | 627,800 | 0 | 39,300 | 3,000 | 588,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250522 | 15:30 | 近畿車輌 | 役員及び上席執行役員人事の内定に関するお知らせ |
| 20250331 | 15:30 | 近畿車輌 | 当社米国法人がヒュンダイロテムUSA社からロサンゼルス郡都市交通局の新車案件の最終組立工事を受注 |
| 20240627 | 15:00 | 近畿車輌 | 支配株主等に関する事項について |
| 20240603 | 12:00 | 近畿車輌 | 近畿車輛株式会社 中期経営計画2028について |
| 20240523 | 17:00 | 近畿車輌 | 役員及び上席執行役員人事の内定に関するお知らせ |
| 20240213 | 15:00 | 近畿車輌 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | 近畿車輌 | 2024年３月期通期連結業績予想の修正に関するお知らせ |
| 20240213 | 15:00 | 近畿車輌 | 営業外収益（為替差益）の減少に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TA3X | 350 | 2024-04-19 15:58 | 近畿車輛株式会社 | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7122 | 1 | 近畿車輛株式会社 | 2025-06-07 09:24:49 |
| 7122 | 2 | IR2025.06.02 第113回定時株主総会 その他の電子提供措置事項（交付書面省略事項） | 2025-06-02 19:32:46 |
| 7122 | 2 | IR2025.06.02 第113回定時株主総会招集ご通知 | 2025-06-02 19:32:45 |
| 7122 | 2 | IR2025.05.22 役員及び上席執行役員人事の内定に関するお知らせ | 2025-05-22 18:32:56 |
| 7122 | 2 | IR2025.05.16 中期経営計画2028進捗について | 2025-05-16 19:31:29 |
| 7122 | 2 | IR2025.05.13 2025年3月期通期連結業績予想と実績値との差異に関するお知らせ | 2025-05-14 00:30:48 |
| 7122 | 2 | IR2025.05.13 2025年3月期決算短信 | 2025-05-14 00:30:46 |
| 7122 | 2 | IR2025.03.31 当社米国法人がヒュンダイロテムUSA社からロサンゼルス郡都市交通局の新車案件の最終組立工事を受注 | 2025-03-31 19:31:24 |
| 7122 | 2 | IR2025.02.13 2025年3月期通期連結業績予想の修正に関するお知らせ | 2025-02-13 17:33:02 |
| 7122 | 2 | IR2025.02.13 2025年3月期第3四半期決算短信 | 2025-02-13 17:33:01 |