| 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 | 1,071 | 1,087 | 1,071 | 1,075 | 9,200 | 5 | 100% | 100% | 56% | ▲ | 100% | 98% | 102% | 98% | 105% |
| 20240925 | 1,086 | 1,090 | 1,080 | 1,089 | 9,400 | 14 | 101% | 100% | 102% | ▲▲ | 99% | 98% | 101% | 99% | 106% |
| 20240926 | 1,089 | 1,089 | 1,073 | 1,083 | 10,900 | -6 | 99% | 99% | 116% | ▼ | 98% | 98% | 103% | 98% | 106% |
| 20240927 | 1,078 | 1,078 | 1,054 | 1,054 | 7,800 | -29 | 97% | 98% | 72% | ▼▼ | 101% | 103% | 108% | 96% | 103% |
| 20240930 | 1,027 | 1,048 | 1,027 | 1,041 | 6,800 | -13 | 99% | 101% | 87% | ▼▼▼ | 101% | 102% | 105% | 95% | 101% |
| 20241001 | 1,051 | 1,070 | 1,051 | 1,064 | 9,700 | 23 | 102% | 101% | 143% | ▲ | 98% | 101% | 104% | 98% | 104% |
| 20241002 | 1,064 | 1,065 | 1,046 | 1,047 | 8,100 | -17 | 98% | 98% | 84% | ▼ | 100% | 101% | 105% | 96% | 102% |
| 20241003 | 1,054 | 1,065 | 1,050 | 1,055 | 4,100 | 8 | 101% | 100% | 51% | ▲ | 101% | 99% | 105% | 97% | 103% |
| 20241004 | 1,053 | 1,062 | 1,050 | 1,060 | 4,100 | 5 | 100% | 101% | 100% | ▲▲ | 101% | 98% | 104% | 97% | 103% |
| 20241007 | 1,067 | 1,085 | 1,063 | 1,074 | 21,000 | 14 | 101% | 101% | 512% | ▲▲▲ | 99% | 98% | 103% | 99% | 105% |
| 20241008 | 1,068 | 1,079 | 1,057 | 1,062 | 10,600 | -12 | 99% | 99% | 50% | ▼ | 98% | 99% | 105% | 98% | 104% |
| 20241009 | 1,060 | 1,062 | 1,044 | 1,044 | 24,200 | -18 | 98% | 98% | 228% | ▼▼ | 99% | 100% | 106% | 96% | 102% |
| 20241010 | 1,051 | 1,054 | 1,040 | 1,045 | 14,000 | 1 | 100% | 99% | 58% | ▲ | 100% | 101% | 107% | 96% | 102% |
| 20241011 | 1,045 | 1,052 | 1,040 | 1,045 | 7,900 | 0 | 100% | 100% | 56% | -- | 100% | 101% | 106% | 96% | 100% |
| 20241015 | 1,047 | 1,055 | 1,039 | 1,045 | 11,900 | 0 | 100% | 100% | 151% | -- | 101% | 106% | 107% | 96% | 100% |
| 20241016 | 1,038 | 1,055 | 1,038 | 1,048 | 7,600 | 3 | 100% | 101% | 64% | ▲ | 100% | 105% | 106% | 96% | 101% |
| 20241017 | 1,051 | 1,057 | 1,048 | 1,048 | 6,000 | 0 | 100% | 100% | 79% | -- | 100% | 105% | 106% | 96% | 101% |
| 20241018 | 1,052 | 1,062 | 1,041 | 1,055 | 7,400 | 7 | 101% | 100% | 123% | ▲ | 100% | 105% | 106% | 97% | 101% |
| 20241021 | 1,056 | 1,056 | 1,044 | 1,054 | 14,600 | -1 | 100% | 100% | 197% | ▼ | 96% | 96% | 98% | 97% | 101% |
| 20241022 | 1,144 | 1,147 | 1,090 | 1,103 | 291,600 | 49 | 105% | 96% | 1997% | ▲ | 102% | 102% | 104% | 100% | 106% |
| 20241023 | 1,084 | 1,109 | 1,080 | 1,104 | 53,100 | 1 | 100% | 102% | 18% | ▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20241024 | 1,102 | 1,105 | 1,086 | 1,105 | 21,600 | 1 | 100% | 100% | 41% | ▲▲▲ | 98% | 99% | 101% | 100% | 106% |
| 20241025 | 1,109 | 1,109 | 1,078 | 1,086 | 20,800 | -19 | 98% | 98% | 96% | ▼ | 101% | 101% | 104% | 98% | 104% |
| 20241028 | 1,082 | 1,104 | 1,082 | 1,094 | 15,400 | 8 | 101% | 101% | 74% | ▲ | 100% | 100% | 102% | 99% | 105% |
| 20241029 | 1,101 | 1,111 | 1,101 | 1,105 | 13,700 | 11 | 101% | 100% | 89% | ▲▲ | 99% | 100% | 103% | 100% | 106% |
| 20241030 | 1,096 | 1,096 | 1,083 | 1,085 | 79,300 | -20 | 98% | 99% | 579% | ▼ | 101% | 102% | 103% | 98% | 104% |
| 20241031 | 1,087 | 1,099 | 1,085 | 1,095 | 11,800 | 10 | 101% | 101% | 15% | ▲ | 101% | 102% | 103% | 99% | 105% |
| 20241101 | 1,091 | 1,102 | 1,091 | 1,098 | 6,200 | 3 | 100% | 101% | 53% | ▲▲ | 100% | 101% | 102% | 99% | 105% |
| 20241105 | 1,099 | 1,105 | 1,098 | 1,099 | 8,200 | 1 | 100% | 100% | 132% | ▲▲▲ | 100% | 101% | 101% | 99% | 105% |
| 20241106 | 1,106 | 1,108 | 1,100 | 1,101 | 9,100 | 2 | 100% | 100% | 111% | ▲▲▲▲ | 101% | 100% | 102% | 100% | 105% |
| 20241107 | 1,102 | 1,113 | 1,102 | 1,113 | 11,500 | 12 | 101% | 101% | 126% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 107% |
| 20241108 | 1,110 | 1,123 | 1,109 | 1,115 | 20,000 | 2 | 100% | 100% | 174% | ▲▲▲▲▲▲ | 100% | 99% | 100% | 100% | 107% |
| 20241111 | 1,115 | 1,117 | 1,112 | 1,112 | 5,900 | -3 | 100% | 100% | 30% | ▼ | 99% | 100% | 100% | 100% | 106% |
| 20241112 | 1,115 | 1,117 | 1,102 | 1,103 | 63,300 | -9 | 99% | 99% | 1073% | ▼▼ | 100% | 102% | 101% | 99% | 106% |
| 20241113 | 1,105 | 1,113 | 1,101 | 1,101 | 4,900 | -2 | 100% | 100% | 8% | ▼▼▼ | 101% | 102% | 101% | 99% | 105% |
| 20241114 | 1,101 | 1,109 | 1,101 | 1,109 | 6,700 | 8 | 101% | 101% | 137% | ▲ | 99% | 101% | 100% | 99% | 106% |
| 20241115 | 1,113 | 1,113 | 1,104 | 1,104 | 6,900 | -5 | 100% | 99% | 103% | ▼ | 101% | 102% | 101% | 99% | 105% |
| 20241118 | 1,104 | 1,118 | 1,104 | 1,118 | 19,600 | 14 | 101% | 101% | 284% | ▲ | 100% | 100% | 99% | 100% | 106% |
| 20241119 | 1,119 | 1,124 | 1,110 | 1,124 | 8,300 | 6 | 101% | 100% | 42% | ▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20241120 | 1,116 | 1,122 | 1,112 | 1,120 | 10,200 | -4 | 100% | 100% | 123% | ▼ | 100% | 98% | 99% | 100% | 103% |
| 20241121 | 1,119 | 1,122 | 1,116 | 1,121 | 5,800 | 1 | 100% | 100% | 57% | ▲ | 99% | 98% | 99% | 100% | 103% |
| 20241122 | 1,124 | 1,124 | 1,116 | 1,116 | 9,600 | -5 | 100% | 99% | 166% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20241125 | 1,123 | 1,123 | 1,113 | 1,119 | 11,700 | 3 | 100% | 100% | 122% | ▲ | 99% | 100% | 100% | 100% | 103% |
| 20241126 | 1,115 | 1,115 | 1,102 | 1,102 | 10,700 | -17 | 98% | 99% | 91% | ▼ | 99% | 100% | 101% | 98% | 102% |
| 20241127 | 1,103 | 1,104 | 1,085 | 1,090 | 20,100 | -12 | 99% | 99% | 188% | ▼▼ | 102% | 103% | 103% | 97% | 100% |
| 20241128 | 1,080 | 1,109 | 1,080 | 1,102 | 14,000 | 12 | 101% | 102% | 70% | ▲ | 101% | 99% | 100% | 98% | 101% |
| 20241129 | 1,102 | 1,114 | 1,100 | 1,114 | 5,800 | 12 | 101% | 101% | 41% | ▲▲ | 99% | 98% | 99% | 99% | 102% |
| 20241202 | 1,117 | 1,117 | 1,103 | 1,106 | 13,700 | -8 | 99% | 99% | 236% | ▼ | 100% | 98% | 99% | 98% | 101% |
| 20241203 | 1,109 | 1,110 | 1,102 | 1,108 | 6,400 | 2 | 100% | 100% | 47% | ▲ | 99% | 100% | 99% | 99% | 102% |
| 20241204 | 1,107 | 1,107 | 1,095 | 1,095 | 9,900 | -13 | 99% | 99% | 155% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20241205 | 1,096 | 1,102 | 1,091 | 1,091 | 5,800 | -4 | 100% | 100% | 59% | ▼▼ | 99% | 102% | 100% | 97% | 100% |
| 20241206 | 1,091 | 1,091 | 1,081 | 1,083 | 11,800 | -8 | 99% | 99% | 203% | ▼▼▼ | 101% | 102% | 0% | 96% | 100% |
| 20241209 | 1,083 | 1,098 | 1,083 | 1,092 | 15,300 | 9 | 101% | 101% | 130% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241210 | 1,108 | 1,110 | 1,100 | 1,103 | 12,400 | 11 | 101% | 100% | 81% | ▲▲ | 100% | 100% | 0% | 98% | 102% |
| 20241211 | 1,106 | 1,108 | 1,100 | 1,102 | 5,100 | -1 | 100% | 100% | 41% | ▼ | 101% | 99% | 0% | 98% | 102% |
| 20241212 | 1,103 | 1,111 | 1,100 | 1,110 | 6,400 | 8 | 101% | 101% | 125% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20241213 | 1,103 | 1,110 | 1,101 | 1,105 | 5,000 | -5 | 100% | 100% | 78% | ▼ | 99% | 99% | 0% | 98% | 102% |
| 20241216 | 1,109 | 1,109 | 1,103 | 1,103 | 5,700 | -2 | 100% | 99% | 114% | ▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20241217 | 1,101 | 1,109 | 1,094 | 1,097 | 8,600 | -6 | 99% | 100% | 151% | ▼▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241218 | 1,102 | 1,105 | 1,093 | 1,093 | 10,800 | -4 | 100% | 99% | 126% | ▼▼▼▼ | 101% | 0% | 0% | 98% | 101% |
| 20241219 | 1,091 | 1,105 | 1,091 | 1,097 | 7,500 | 4 | 100% | 101% | 69% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 1,104 | 1,104 | 1,083 | 1,093 | 11,800 | -4 | 100% | 99% | 157% | ▼ | % | % | % | 98% | 101% |
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 | 300 | 163,900 | 0 | 84,700 | 300 | 79,200 |
| 2024-12-06 | 300 | 162,400 | 0 | 84,600 | 300 | 77,800 |
| 2024-11-29 | 600 | 165,400 | 100 | 84,000 | 500 | 81,400 |
| 2024-11-22 | 500 | 165,000 | 0 | 80,300 | 500 | 84,700 |
| 2024-11-15 | 4,300 | 164,000 | 0 | 80,200 | 4,300 | 83,800 |
| 2024-11-08 | 400 | 120,300 | 0 | 80,800 | 400 | 39,500 |
| 2024-11-01 | 500 | 124,400 | 0 | 81,700 | 500 | 42,700 |
| 2024-10-25 | 400 | 128,500 | 0 | 80,900 | 400 | 47,600 |
| 2024-10-18 | 0 | 93,500 | 0 | 74,400 | 0 | 19,100 |
| 2024-10-11 | 300 | 96,800 | 0 | 74,400 | 300 | 22,400 |
| 2024-10-04 | 500 | 96,300 | 0 | 74,000 | 500 | 22,300 |
| 2024-09-27 | 800 | 98,700 | 0 | 75,000 | 800 | 23,700 |
| 2024-09-20 | 300 | 99,800 | 0 | 75,900 | 300 | 23,900 |
| 2024-09-13 | 400 | 104,300 | 0 | 78,600 | 400 | 25,700 |
| 2024-09-06 | 500 | 107,800 | 0 | 79,000 | 500 | 28,800 |
| 2024-08-30 | 900 | 115,700 | 0 | 82,100 | 900 | 33,600 |
| 2024-08-23 | 600 | 114,800 | 0 | 80,200 | 600 | 34,600 |
| 2024-08-16 | 500 | 112,500 | 0 | 81,400 | 500 | 31,100 |
| 2024-08-09 | 500 | 124,400 | 0 | 81,900 | 500 | 42,500 |
| 2024-08-02 | 900 | 138,900 | 0 | 82,400 | 900 | 56,500 |
| 2024-07-26 | 800 | 139,400 | 0 | 82,200 | 800 | 57,200 |
| 2024-07-19 | 1,100 | 133,400 | 0 | 82,100 | 1,100 | 51,300 |
| 2024-07-12 | 1,300 | 131,700 | 0 | 79,700 | 1,300 | 52,000 |
| 2024-07-05 | 2,300 | 120,000 | 0 | 80,600 | 2,300 | 39,400 |
| 2024-06-28 | 1,800 | 117,800 | 0 | 79,700 | 1,800 | 38,100 |
| 2024-06-21 | 2,000 | 128,400 | 0 | 87,000 | 2,000 | 41,400 |
| 2024-06-14 | 1,700 | 129,000 | 0 | 87,700 | 1,700 | 41,300 |
| 2024-06-07 | 1,700 | 114,500 | 0 | 74,800 | 1,700 | 39,700 |
| 2024-05-31 | 1,900 | 119,500 | 0 | 78,300 | 1,900 | 41,200 |
| 2024-05-24 | 2,200 | 120,600 | 0 | 77,400 | 2,200 | 43,200 |
| 2024-05-17 | 2,700 | 123,000 | 0 | 79,400 | 2,700 | 43,600 |
| 2024-05-10 | 5,800 | 127,100 | 0 | 77,100 | 5,800 | 50,000 |
| 2024-05-02 | 4,600 | 128,000 | 0 | 77,700 | 4,600 | 50,300 |
| 2024-04-26 | 4,100 | 130,000 | 0 | 76,300 | 4,100 | 53,700 |
| 2024-04-19 | 4,000 | 129,400 | 0 | 73,400 | 4,000 | 56,000 |
| 2024-04-12 | 4,500 | 132,700 | 0 | 74,400 | 4,500 | 58,300 |
| 2024-04-05 | 4,400 | 120,000 | 0 | 74,600 | 4,400 | 45,400 |
| 2024-03-29 | 6,100 | 118,400 | 300 | 69,900 | 5,800 | 48,500 |
| 2024-03-22 | 31,400 | 67,100 | 27,700 | 41,300 | 3,700 | 25,800 |
| 2024-03-15 | 20,300 | 67,600 | 16,400 | 40,300 | 3,900 | 27,300 |
| 2024-03-08 | 13,000 | 70,000 | 8,600 | 40,300 | 4,400 | 29,700 |
| 2024-03-01 | 4,000 | 74,600 | 0 | 52,300 | 4,000 | 22,300 |
| 2024-02-22 | 3,200 | 67,900 | 100 | 50,600 | 3,100 | 17,300 |
| 2024-02-16 | 2,300 | 68,700 | 0 | 50,900 | 2,300 | 17,800 |
| 2024-02-09 | 2,500 | 62,500 | 0 | 50,800 | 2,500 | 11,700 |
| 2024-02-02 | 900 | 60,700 | 0 | 52,800 | 900 | 7,900 |
| 2024-01-26 | 800 | 62,900 | 0 | 52,700 | 800 | 10,200 |
| 2024-01-19 | 500 | 63,500 | 0 | 53,600 | 500 | 9,900 |
| 2024-01-12 | 300 | 63,100 | 0 | 52,800 | 300 | 10,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 13:30 | 南陽 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 13:30 | 南陽 | 2025年3月期第2四半期（中間期）決算補足資料 |
| 20241021 | 15:30 | 南陽 | 2025年3月期第2四半期（累計）及び通期業績予想の修正並びに配当方針の変更及び配当予想の修正（増配）に関するお知らせ |
| 20240820 | 15:30 | 南陽 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240806 | 15:30 | 南陽 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240722 | 16:00 | 南陽 | 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 |
| 20240520 | 15:30 | 南陽 | 海外子会社の設立に関するお知らせ |
| 20240510 | 17:00 | 南陽 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 17:00 | 南陽 | 2024年3月期 決算補足資料 |
| 20240510 | 17:00 | 南陽 | 剰余金の配当（増配）に関するお知らせ |
| 20240510 | 17:00 | 南陽 | 役員の異動に関するお知らせ |
| 20240220 | 10:00 | 南陽 | 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及び取得終了に関するお知らせ |
| 20240219 | 16:00 | 南陽 | 自己株式の取得及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 |
| 20240219 | 15:30 | 南陽 | 役員の異動に関するお知らせ |
| 20240208 | 15:30 | 南陽 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:30 | 南陽 | 2024年3月期配当予想の修正（設立70周年記念配当）に関するお知らせ |
| 20240208 | 15:30 | 南陽 | 株式分割及び株式分割に伴う定款の一部変更、配当方針の変更並びに株主優待制度に関するお知らせ |
| 20240208 | 15:30 | 南陽 | 株式会社ＡＱＵＡＰＡＳＳの株式取得（子会社化）に関するお知らせ |
| 20240208 | 15:30 | 南陽 | サステナビリティ委員会設置に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SXOU | 350 | 2024-02-26 14:58 | 株式会社 南陽 | 武内 英一郎 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7417 | 1 | 株式会社 南陽 | 総合機械商社 南陽 | 2024-12-22 00:20:35 |
| 7417 | 2 | 留意事項 | 株式会社 南陽 | 2024-06-15 10:35:56 |
| 7417 | 2 | よくあるご質問 | 株式会社 南陽 | 2024-06-15 10:35:54 |
| 7417 | 2 | IRカレンダー | 株式会社 南陽 | 2024-06-15 10:35:50 |
| 7417 | 2 | 報告書 | 株式会社 南陽 | 2024-06-15 10:35:48 |
| 7417 | 2 | 株主総会情報 | 株式会社 南陽 | 2024-06-15 10:35:46 |
| 7417 | 2 | 決算情報 | 株式会社 南陽 | 2024-06-15 10:35:44 |
| 7417 | 2 | 経営戦略 | 株式会社 南陽 | 2024-06-15 10:35:42 |
| 7417 | 2 | 経営指標等の推移 | 株式会社 南陽 | 2024-06-15 10:35:39 |
| 7417 | 3 | 2024-12-06 12:31:07 |