| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,511 | 1,511 | 1,459 | 1,459 | 15,900 | -52 | 97% | 97% | 96% | ▼ | 101% | 102% | 102% | 90% | 107% |
| 20240925 | 1,453 | 1,477 | 1,435 | 1,473 | 15,400 | 14 | 101% | 101% | 97% | ▲ | 100% | 100% | 99% | 91% | 108% |
| 20240926 | 1,483 | 1,486 | 1,467 | 1,482 | 11,300 | 9 | 101% | 100% | 73% | ▲▲ | 100% | 101% | 99% | 93% | 108% |
| 20240927 | 1,489 | 1,490 | 1,465 | 1,489 | 8,200 | 7 | 100% | 100% | 73% | ▲▲▲ | 99% | 105% | 101% | 94% | 109% |
| 20240930 | 1,459 | 1,474 | 1,439 | 1,439 | 9,700 | -50 | 97% | 99% | 118% | ▼ | 101% | 104% | 100% | 91% | 105% |
| 20241001 | 1,468 | 1,486 | 1,461 | 1,486 | 8,500 | 47 | 103% | 101% | 88% | ▲ | 99% | 102% | 99% | 96% | 109% |
| 20241002 | 1,490 | 1,500 | 1,463 | 1,478 | 11,300 | -8 | 99% | 99% | 133% | ▼ | 101% | 99% | 98% | 96% | 108% |
| 20241003 | 1,493 | 1,529 | 1,493 | 1,503 | 9,400 | 25 | 102% | 101% | 83% | ▲ | 101% | 97% | 96% | 99% | 110% |
| 20241004 | 1,514 | 1,544 | 1,514 | 1,530 | 9,100 | 27 | 102% | 101% | 97% | ▲▲ | 98% | 95% | 93% | 100% | 112% |
| 20241007 | 1,550 | 1,559 | 1,516 | 1,517 | 9,100 | -13 | 99% | 98% | 100% | ▼ | 98% | 97% | 95% | 99% | 111% |
| 20241008 | 1,515 | 1,515 | 1,480 | 1,480 | 12,700 | -37 | 98% | 98% | 140% | ▼▼ | 97% | 97% | 95% | 97% | 108% |
| 20241009 | 1,510 | 1,510 | 1,453 | 1,459 | 19,200 | -21 | 99% | 97% | 151% | ▼▼▼ | 100% | 100% | 98% | 95% | 107% |
| 20241010 | 1,476 | 1,481 | 1,458 | 1,475 | 3,400 | 16 | 101% | 100% | 18% | ▲ | 100% | 101% | 99% | 96% | 108% |
| 20241011 | 1,462 | 1,467 | 1,459 | 1,459 | 3,800 | -16 | 99% | 100% | 112% | ▼ | 100% | 100% | 98% | 95% | 104% |
| 20241015 | 1,471 | 1,472 | 1,453 | 1,466 | 4,800 | 7 | 100% | 100% | 126% | ▲ | 99% | 100% | 98% | 96% | 105% |
| 20241016 | 1,466 | 1,479 | 1,432 | 1,451 | 16,100 | -15 | 99% | 99% | 335% | ▼ | 101% | 99% | 99% | 95% | 102% |
| 20241017 | 1,455 | 1,473 | 1,450 | 1,473 | 7,000 | 22 | 102% | 101% | 43% | ▲ | 99% | 96% | 97% | 96% | 102% |
| 20241018 | 1,490 | 1,490 | 1,465 | 1,468 | 7,700 | -5 | 100% | 99% | 110% | ▼ | 100% | 97% | 98% | 96% | 102% |
| 20241021 | 1,467 | 1,477 | 1,461 | 1,461 | 3,500 | -7 | 100% | 100% | 45% | ▼▼ | 99% | 96% | 99% | 95% | 102% |
| 20241022 | 1,462 | 1,463 | 1,432 | 1,445 | 10,800 | -16 | 99% | 99% | 309% | ▼▼▼ | 99% | 99% | 100% | 94% | 100% |
| 20241023 | 1,445 | 1,447 | 1,426 | 1,437 | 10,000 | -8 | 99% | 99% | 93% | ▼▼▼▼ | 99% | 100% | 101% | 94% | 100% |
| 20241024 | 1,429 | 1,431 | 1,414 | 1,416 | 8,900 | -21 | 99% | 99% | 89% | ▼▼▼▼▼ | 98% | 99% | 102% | 93% | 100% |
| 20241025 | 1,413 | 1,416 | 1,354 | 1,389 | 19,200 | -27 | 98% | 98% | 216% | ▼▼▼▼▼▼ | 102% | 102% | 105% | 91% | 100% |
| 20241028 | 1,375 | 1,402 | 1,375 | 1,399 | 26,900 | 10 | 101% | 102% | 140% | ▲ | 102% | 100% | 100% | 91% | 101% |
| 20241029 | 1,399 | 1,426 | 1,399 | 1,426 | 6,300 | 27 | 102% | 102% | 23% | ▲▲ | 98% | 100% | 99% | 93% | 103% |
| 20241030 | 1,423 | 1,423 | 1,390 | 1,390 | 37,600 | -36 | 97% | 98% | 597% | ▼ | 101% | 103% | 101% | 91% | 100% |
| 20241031 | 1,391 | 1,416 | 1,374 | 1,400 | 13,700 | 10 | 101% | 101% | 36% | ▲ | 100% | 104% | 103% | 92% | 101% |
| 20241101 | 1,389 | 1,401 | 1,386 | 1,387 | 3,000 | -13 | 99% | 100% | 22% | ▼ | 101% | 103% | 103% | 91% | 100% |
| 20241105 | 1,393 | 1,408 | 1,390 | 1,403 | 6,200 | 16 | 101% | 101% | 207% | ▲ | 100% | 102% | 102% | 92% | 101% |
| 20241106 | 1,416 | 1,438 | 1,408 | 1,416 | 5,200 | 13 | 101% | 100% | 84% | ▲▲ | 100% | 101% | 101% | 96% | 102% |
| 20241107 | 1,421 | 1,447 | 1,421 | 1,428 | 13,700 | 12 | 101% | 100% | 263% | ▲▲▲ | 100% | 93% | 100% | 97% | 103% |
| 20241108 | 1,442 | 1,442 | 1,422 | 1,441 | 11,400 | 13 | 101% | 100% | 83% | ▲▲▲▲ | 99% | 94% | 100% | 98% | 104% |
| 20241111 | 1,445 | 1,445 | 1,425 | 1,425 | 7,100 | -16 | 99% | 99% | 62% | ▼ | 100% | 95% | 100% | 97% | 103% |
| 20241112 | 1,436 | 1,518 | 1,436 | 1,441 | 20,200 | 16 | 101% | 100% | 285% | ▲ | 97% | 98% | 104% | 98% | 104% |
| 20241113 | 1,388 | 1,390 | 1,335 | 1,341 | 55,400 | -100 | 93% | 97% | 274% | ▼ | 97% | 100% | 106% | 91% | 100% |
| 20241114 | 1,356 | 1,362 | 1,315 | 1,315 | 23,600 | -26 | 98% | 97% | 43% | ▼▼ | 102% | 103% | 108% | 89% | 100% |
| 20241115 | 1,329 | 1,353 | 1,317 | 1,352 | 15,600 | 37 | 103% | 102% | 66% | ▲ | 101% | 102% | 107% | 92% | 103% |
| 20241118 | 1,348 | 1,369 | 1,337 | 1,367 | 14,900 | 15 | 101% | 101% | 96% | ▲▲ | 100% | 103% | 105% | 94% | 104% |
| 20241119 | 1,365 | 1,373 | 1,351 | 1,360 | 19,200 | -7 | 99% | 100% | 129% | ▼ | 100% | 103% | 104% | 94% | 103% |
| 20241120 | 1,356 | 1,383 | 1,345 | 1,350 | 13,700 | -10 | 99% | 100% | 71% | ▼▼ | 100% | 101% | 104% | 94% | 103% |
| 20241121 | 1,360 | 1,366 | 1,351 | 1,365 | 5,400 | 15 | 101% | 100% | 39% | ▲ | 101% | 103% | 102% | 95% | 104% |
| 20241122 | 1,369 | 1,379 | 1,367 | 1,379 | 8,700 | 14 | 101% | 101% | 161% | ▲▲ | 101% | 103% | 101% | 96% | 105% |
| 20241125 | 1,384 | 1,408 | 1,384 | 1,402 | 9,800 | 23 | 102% | 101% | 113% | ▲▲▲ | 99% | 103% | 100% | 97% | 107% |
| 20241126 | 1,395 | 1,397 | 1,369 | 1,378 | 5,500 | -24 | 98% | 99% | 56% | ▼ | 100% | 104% | 102% | 96% | 105% |
| 20241127 | 1,378 | 1,381 | 1,359 | 1,372 | 13,400 | -6 | 100% | 100% | 244% | ▼▼ | 103% | 104% | 102% | 95% | 104% |
| 20241128 | 1,372 | 1,413 | 1,372 | 1,411 | 6,500 | 39 | 103% | 103% | 49% | ▲ | 101% | 100% | 100% | 98% | 107% |
| 20241129 | 1,407 | 1,425 | 1,400 | 1,425 | 5,400 | 14 | 101% | 101% | 83% | ▲▲ | 102% | 99% | 99% | 99% | 108% |
| 20241202 | 1,418 | 1,454 | 1,418 | 1,440 | 10,500 | 15 | 101% | 102% | 194% | ▲▲▲ | 100% | 97% | 97% | 100% | 110% |
| 20241203 | 1,440 | 1,441 | 1,425 | 1,433 | 10,100 | -7 | 100% | 100% | 96% | ▼ | 99% | 98% | 98% | 99% | 109% |
| 20241204 | 1,422 | 1,433 | 1,400 | 1,403 | 10,300 | -30 | 98% | 99% | 102% | ▼▼ | 100% | 99% | 100% | 97% | 107% |
| 20241205 | 1,406 | 1,417 | 1,400 | 1,408 | 3,100 | 5 | 100% | 100% | 30% | ▲ | 98% | 98% | 99% | 98% | 107% |
| 20241206 | 1,414 | 1,414 | 1,382 | 1,388 | 6,300 | -20 | 99% | 98% | 203% | ▼ | 100% | 100% | 0% | 96% | 106% |
| 20241209 | 1,392 | 1,398 | 1,378 | 1,392 | 5,500 | 4 | 100% | 100% | 87% | ▲ | 99% | 99% | 0% | 97% | 106% |
| 20241210 | 1,404 | 1,404 | 1,380 | 1,396 | 3,600 | 4 | 100% | 99% | 65% | ▲▲ | 99% | 100% | 0% | 97% | 106% |
| 20241211 | 1,396 | 1,398 | 1,375 | 1,388 | 7,200 | -8 | 99% | 99% | 200% | ▼ | 99% | 100% | 0% | 96% | 106% |
| 20241212 | 1,393 | 1,393 | 1,377 | 1,383 | 7,100 | -5 | 100% | 99% | 99% | ▼▼ | 101% | 101% | 0% | 96% | 102% |
| 20241213 | 1,383 | 1,392 | 1,380 | 1,390 | 6,100 | 7 | 101% | 101% | 86% | ▲ | 100% | 101% | 0% | 97% | 103% |
| 20241216 | 1,392 | 1,413 | 1,390 | 1,390 | 16,300 | 0 | 100% | 100% | 267% | -- | 101% | 102% | 0% | 97% | 103% |
| 20241217 | 1,373 | 1,400 | 1,373 | 1,389 | 10,200 | -1 | 100% | 101% | 63% | ▼ | 101% | 0% | 0% | 96% | 103% |
| 20241218 | 1,381 | 1,403 | 1,381 | 1,395 | 4,500 | 6 | 100% | 101% | 44% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 1,382 | 1,398 | 1,382 | 1,393 | 3,100 | -2 | 100% | 101% | 69% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 1,395 | 1,408 | 1,395 | 1,400 | 9,200 | 7 | 101% | 100% | 297% | ▲ | % | % | % | 97% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 23:25:54 |
| 7122 | 2 | IR2024.12.10 第113期 中間業績のご報告 | 2024-12-11 00:31:47 |
| 7122 | 2 | IR2024.11.13 半期報告書－第113期(20240401－20250331) | 2024-11-13 21:32:46 |
| 7122 | 2 | IR2024.11.12 2025年3月期第2四半期（中間期）決算短信 | 2024-11-12 21:31:09 |
| 7122 | 2 | IR2024.08.08 2025年3月期第1四半期決算短信 | 2024-08-20 12:34:44 |
| 7122 | 2 | IR2024.07.08 2024年7月8日 コーポレート・ガバナンスに関する報告書 | 2024-07-08 16:30:33 |
| 7122 | 2 | IR2024.06.27 有価証券報告書・内部統制報告書－第112期(2023/04/01－2024/03/31) | 2024-06-29 00:34:38 |
| 7122 | 2 | IR2024.06.27 第112回定時株主総会決議ご通知 | 2024-06-29 00:34:37 |
| 7122 | 2 | IR2024.06.28 第112回定時株主総会 議決権行使結果 | 2024-06-29 00:34:35 |
| 7122 | 2 | 年間スケジュール｜投資家のみなさまへ｜ 近畿車輛株式会社 | 2024-06-19 07:20:47 |