| 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 | 2,408 | 2,423 | 2,398 | 2,405 | 192,700 | -3 | 100% | 100% | 153% | ▼▼ | 99% | 102% | 101% | 98% | 102% |
| 20240726 | 2,413 | 2,423 | 2,396 | 2,398 | 131,700 | -8 | 100% | 99% | 68% | ▼▼▼ | 100% | 101% | 102% | 98% | 102% |
| 20240729 | 2,416 | 2,438 | 2,408 | 2,428 | 106,400 | 31 | 101% | 100% | 81% | ▲ | 100% | 95% | 102% | 99% | 103% |
| 20240730 | 2,429 | 2,437 | 2,414 | 2,422 | 107,300 | -7 | 100% | 100% | 101% | ▼ | 102% | 96% | 102% | 99% | 103% |
| 20240731 | 2,430 | 2,475 | 2,430 | 2,468 | 129,400 | 47 | 102% | 102% | 121% | ▲ | 100% | 95% | 101% | 100% | 105% |
| 20240801 | 2,451 | 2,530 | 2,382 | 2,443 | 546,200 | -26 | 99% | 100% | 422% | ▼ | 98% | 98% | 104% | 99% | 104% |
| 20240802 | 2,367 | 2,377 | 2,311 | 2,316 | 480,200 | -127 | 95% | 98% | 88% | ▼▼ | 97% | 105% | 111% | 94% | 100% |
| 20240805 | 2,230 | 2,300 | 2,149 | 2,159 | 442,300 | -157 | 93% | 97% | 92% | ▼▼▼ | 104% | 105% | 111% | 87% | 100% |
| 20240806 | 2,230 | 2,358 | 2,216 | 2,326 | 357,100 | 167 | 108% | 104% | 81% | ▲ | 101% | 103% | 108% | 94% | 108% |
| 20240807 | 2,300 | 2,363 | 2,296 | 2,324 | 244,000 | -2 | 100% | 101% | 68% | ▼ | 100% | 103% | 107% | 94% | 108% |
| 20240808 | 2,310 | 2,369 | 2,297 | 2,313 | 189,600 | -11 | 100% | 100% | 78% | ▼▼ | 99% | 102% | 105% | 94% | 107% |
| 20240809 | 2,356 | 2,356 | 2,304 | 2,333 | 191,200 | 20 | 101% | 99% | 101% | ▲ | 101% | 103% | 106% | 95% | 108% |
| 20240813 | 2,333 | 2,350 | 2,314 | 2,350 | 134,200 | 17 | 101% | 101% | 70% | ▲▲ | 101% | 103% | 105% | 95% | 109% |
| 20240814 | 2,341 | 2,375 | 2,340 | 2,373 | 118,100 | 23 | 101% | 101% | 88% | ▲▲▲ | 99% | 101% | 103% | 96% | 110% |
| 20240815 | 2,390 | 2,398 | 2,358 | 2,367 | 119,200 | -6 | 100% | 99% | 101% | ▼ | 100% | 101% | 103% | 96% | 110% |
| 20240816 | 2,393 | 2,399 | 2,367 | 2,396 | 175,400 | 29 | 101% | 100% | 147% | ▲ | 99% | 102% | 103% | 97% | 111% |
| 20240819 | 2,390 | 2,406 | 2,362 | 2,374 | 141,400 | -22 | 99% | 99% | 81% | ▼ | 101% | 103% | 103% | 96% | 110% |
| 20240820 | 2,391 | 2,424 | 2,383 | 2,421 | 116,300 | 47 | 102% | 101% | 82% | ▲ | 100% | 103% | 102% | 98% | 112% |
| 20240821 | 2,410 | 2,421 | 2,405 | 2,406 | 114,800 | -15 | 99% | 100% | 99% | ▼ | 100% | 102% | 102% | 97% | 111% |
| 20240822 | 2,416 | 2,424 | 2,401 | 2,424 | 120,100 | 19 | 101% | 100% | 105% | ▲ | 101% | 101% | 101% | 98% | 112% |
| 20240823 | 2,430 | 2,448 | 2,427 | 2,448 | 87,700 | 24 | 101% | 101% | 73% | ▲▲ | 101% | 99% | 100% | 99% | 113% |
| 20240826 | 2,455 | 2,475 | 2,445 | 2,473 | 104,400 | 25 | 101% | 101% | 119% | ▲▲▲ | 100% | 99% | 100% | 100% | 115% |
| 20240827 | 2,473 | 2,485 | 2,466 | 2,473 | 76,900 | 0 | 100% | 100% | 74% | -- | 99% | 99% | 98% | 100% | 115% |
| 20240828 | 2,476 | 2,476 | 2,450 | 2,454 | 76,100 | -20 | 99% | 99% | 99% | ▼ | 99% | 100% | 99% | 99% | 114% |
| 20240829 | 2,460 | 2,473 | 2,429 | 2,439 | 171,500 | -15 | 99% | 99% | 225% | ▼▼ | 100% | 101% | 100% | 99% | 113% |
| 20240830 | 2,429 | 2,445 | 2,421 | 2,436 | 178,200 | -3 | 100% | 100% | 104% | ▼▼▼ | 100% | 99% | 99% | 99% | 113% |
| 20240902 | 2,448 | 2,448 | 2,424 | 2,440 | 125,400 | 4 | 100% | 100% | 70% | ▲ | 101% | 100% | 99% | 99% | 113% |
| 20240903 | 2,438 | 2,462 | 2,432 | 2,457 | 92,700 | 17 | 101% | 101% | 74% | ▲▲ | 100% | 101% | 99% | 99% | 106% |
| 20240904 | 2,436 | 2,465 | 2,433 | 2,442 | 216,700 | -15 | 99% | 100% | 234% | ▼ | 100% | 101% | 99% | 99% | 106% |
| 20240905 | 2,426 | 2,465 | 2,410 | 2,430 | 204,300 | -12 | 100% | 100% | 94% | ▼▼ | 100% | 100% | 99% | 98% | 105% |
| 20240906 | 2,435 | 2,462 | 2,420 | 2,429 | 146,200 | -2 | 100% | 100% | 72% | ▼▼▼ | 100% | 101% | 101% | 98% | 104% |
| 20240909 | 2,400 | 2,424 | 2,384 | 2,408 | 228,200 | -21 | 99% | 100% | 156% | ▼▼▼▼ | 102% | 100% | 100% | 97% | 102% |
| 20240910 | 2,410 | 2,471 | 2,410 | 2,461 | 151,500 | 53 | 102% | 102% | 66% | ▲ | 98% | 98% | 98% | 100% | 104% |
| 20240911 | 2,453 | 2,453 | 2,383 | 2,400 | 228,700 | -62 | 98% | 98% | 151% | ▼ | 101% | 100% | 99% | 97% | 101% |
| 20240912 | 2,418 | 2,448 | 2,412 | 2,432 | 250,300 | 32 | 101% | 101% | 109% | ▲ | 99% | 100% | 99% | 98% | 102% |
| 20240913 | 2,414 | 2,420 | 2,397 | 2,398 | 227,900 | -34 | 99% | 99% | 91% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20240917 | 2,404 | 2,439 | 2,383 | 2,414 | 216,100 | 17 | 101% | 100% | 95% | ▲ | 99% | 99% | 99% | 98% | 101% |
| 20240918 | 2,415 | 2,426 | 2,374 | 2,390 | 203,600 | -25 | 99% | 99% | 94% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20240919 | 2,408 | 2,422 | 2,386 | 2,417 | 380,200 | 28 | 101% | 100% | 187% | ▲ | 99% | 100% | 99% | 98% | 101% |
| 20240920 | 2,424 | 2,426 | 2,397 | 2,397 | 470,600 | -20 | 99% | 99% | 124% | ▼ | 98% | 100% | 100% | 97% | 100% |
| 20240924 | 2,396 | 2,400 | 2,355 | 2,360 | 710,700 | -37 | 98% | 98% | 151% | ▼▼ | 101% | 100% | 101% | 95% | 100% |
| 20240925 | 2,382 | 2,395 | 2,347 | 2,394 | 776,100 | 34 | 101% | 101% | 109% | ▲ | 100% | 99% | 100% | 97% | 101% |
| 20240926 | 2,403 | 2,419 | 2,381 | 2,413 | 1,347,300 | 19 | 101% | 100% | 174% | ▲▲ | 100% | 98% | 99% | 98% | 102% |
| 20240927 | 2,399 | 2,441 | 2,385 | 2,406 | 886,600 | -8 | 100% | 100% | 66% | ▼ | 101% | 101% | 101% | 98% | 102% |
| 20240930 | 2,361 | 2,417 | 2,361 | 2,385 | 275,700 | -21 | 99% | 101% | 31% | ▼▼ | 101% | 101% | 100% | 97% | 101% |
| 20241001 | 2,371 | 2,388 | 2,352 | 2,383 | 206,400 | -3 | 100% | 101% | 75% | ▼▼▼ | 99% | 101% | 98% | 97% | 101% |
| 20241002 | 2,385 | 2,399 | 2,350 | 2,352 | 204,500 | -31 | 99% | 99% | 99% | ▼▼▼▼ | 99% | 101% | 98% | 96% | 100% |
| 20241003 | 2,379 | 2,385 | 2,357 | 2,358 | 160,600 | 6 | 100% | 99% | 79% | ▲ | 101% | 101% | 98% | 96% | 100% |
| 20241004 | 2,363 | 2,391 | 2,351 | 2,386 | 180,500 | 28 | 101% | 101% | 112% | ▲▲ | 101% | 100% | 95% | 97% | 101% |
| 20241007 | 2,388 | 2,407 | 2,384 | 2,400 | 178,300 | 15 | 101% | 101% | 99% | ▲▲▲ | 101% | 100% | 0% | 98% | 102% |
| 20241008 | 2,382 | 2,407 | 2,382 | 2,396 | 165,900 | -4 | 100% | 101% | 93% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241009 | 2,383 | 2,404 | 2,365 | 2,377 | 178,500 | -20 | 99% | 100% | 108% | ▼▼ | 100% | 99% | 0% | 97% | 101% |
| 20241010 | 2,395 | 2,424 | 2,386 | 2,396 | 198,700 | 19 | 101% | 100% | 111% | ▲ | 99% | 97% | 0% | 99% | 102% |
| 20241011 | 2,388 | 2,391 | 2,366 | 2,368 | 158,000 | -28 | 99% | 99% | 80% | ▼ | 101% | 98% | 0% | 97% | 101% |
| 20241015 | 2,368 | 2,392 | 2,358 | 2,387 | 207,700 | 19 | 101% | 101% | 131% | ▲ | 99% | 97% | 0% | 99% | 101% |
| 20241016 | 2,382 | 2,408 | 2,369 | 2,369 | 130,000 | -18 | 99% | 99% | 63% | ▼ | 98% | 96% | 0% | 98% | 101% |
| 20241017 | 2,366 | 2,366 | 2,326 | 2,326 | 203,000 | -43 | 98% | 98% | 156% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241018 | 2,329 | 2,334 | 2,305 | 2,313 | 155,100 | -14 | 99% | 99% | 76% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 2,319 | 2,340 | 2,310 | 2,320 | 137,500 | 7 | 100% | 100% | 89% | ▲ | 98% | 0% | 0% | 96% | 100% |
| 20241022 | 2,315 | 2,316 | 2,270 | 2,277 | 275,000 | -43 | 98% | 98% | 200% | ▼ | % | % | % | 94% | 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 | 11,500 | 200,400 | 1,400 | 116,500 | 10,100 | 83,900 |
| 2024-10-11 | 11,300 | 174,600 | 1,400 | 113,200 | 9,900 | 61,400 |
| 2024-10-04 | 17,500 | 165,800 | 1,400 | 112,500 | 16,100 | 53,300 |
| 2024-09-27 | 71,500 | 170,800 | 42,400 | 112,300 | 29,100 | 58,500 |
| 2024-09-20 | 919,600 | 190,300 | 907,000 | 118,200 | 12,600 | 72,100 |
| 2024-09-13 | 368,700 | 185,500 | 363,700 | 116,700 | 5,000 | 68,800 |
| 2024-09-06 | 131,000 | 180,600 | 126,300 | 117,000 | 4,700 | 63,600 |
| 2024-08-30 | 40,200 | 190,000 | 35,800 | 120,200 | 4,400 | 69,800 |
| 2024-08-23 | 11,200 | 190,300 | 6,700 | 116,400 | 4,500 | 73,900 |
| 2024-08-16 | 5,500 | 184,300 | 2,200 | 115,100 | 3,300 | 69,200 |
| 2024-08-09 | 6,800 | 183,800 | 2,300 | 115,100 | 4,500 | 68,700 |
| 2024-08-02 | 6,300 | 251,900 | 2,000 | 131,500 | 4,300 | 120,400 |
| 2024-07-26 | 3,900 | 230,800 | 400 | 123,200 | 3,500 | 107,600 |
| 2024-07-19 | 5,400 | 235,600 | 400 | 122,500 | 5,000 | 113,100 |
| 2024-07-12 | 7,300 | 232,000 | 400 | 121,600 | 6,900 | 110,400 |
| 2024-07-05 | 6,700 | 244,800 | 300 | 123,500 | 6,400 | 121,300 |
| 2024-06-28 | 17,700 | 218,000 | 10,300 | 111,600 | 7,400 | 106,400 |
| 2024-06-21 | 22,000 | 213,400 | 13,800 | 110,600 | 8,200 | 102,800 |
| 2024-06-14 | 16,800 | 210,700 | 10,300 | 106,900 | 6,500 | 103,800 |
| 2024-06-07 | 16,900 | 192,300 | 10,400 | 88,400 | 6,500 | 103,900 |
| 2024-05-31 | 18,200 | 190,000 | 10,300 | 76,000 | 7,900 | 114,000 |
| 2024-05-24 | 15,700 | 191,400 | 10,300 | 76,900 | 5,400 | 114,500 |
| 2024-05-17 | 15,400 | 204,100 | 10,300 | 68,400 | 5,100 | 135,700 |
| 2024-05-10 | 16,300 | 209,000 | 10,300 | 70,600 | 6,000 | 138,400 |
| 2024-05-02 | 15,800 | 201,400 | 10,300 | 68,200 | 5,500 | 133,200 |
| 2024-04-26 | 15,800 | 192,200 | 10,300 | 64,300 | 5,500 | 127,900 |
| 2024-04-19 | 13,300 | 118,900 | 10,300 | 42,800 | 3,000 | 76,100 |
| 2024-04-12 | 18,300 | 98,100 | 10,300 | 36,100 | 8,000 | 62,000 |
| 2024-04-05 | 18,800 | 87,700 | 10,300 | 33,300 | 8,500 | 54,400 |
| 2024-03-29 | 29,900 | 77,400 | 10,500 | 29,300 | 19,400 | 48,100 |
| 2024-03-22 | 362,200 | 111,300 | 330,400 | 48,500 | 31,800 | 62,800 |
| 2024-03-15 | 127,400 | 133,200 | 113,000 | 55,400 | 14,400 | 77,800 |
| 2024-03-08 | 105,900 | 147,100 | 93,800 | 56,000 | 12,100 | 91,100 |
| 2024-03-01 | 41,000 | 146,700 | 29,300 | 53,400 | 11,700 | 93,300 |
| 2024-02-22 | 47,000 | 151,300 | 36,600 | 54,800 | 10,400 | 96,500 |
| 2024-02-16 | 45,900 | 146,700 | 36,500 | 58,500 | 9,400 | 88,200 |
| 2024-02-09 | 42,500 | 142,700 | 36,400 | 56,400 | 6,100 | 86,300 |
| 2024-02-02 | 38,800 | 182,900 | 32,400 | 40,300 | 6,400 | 142,600 |
| 2024-01-26 | 40,800 | 106,300 | 37,200 | 22,200 | 3,600 | 84,100 |
| 2024-01-19 | 42,300 | 84,500 | 37,200 | 13,900 | 5,100 | 70,600 |
| 2024-01-12 | 44,900 | 78,200 | 37,200 | 11,300 | 7,700 | 66,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | GOLDMAN SACHS INTERNATIONAL | 591,720 | 0.60% | ▲ | 88,100 | 2,368 | 2,392 | 2,358 | 2,387 | 207,700 |
| 2024-10-08 | GOLDMAN SACHS INTERNATIONAL | 503,620 | 0.51% | ▲ | 15,700 | 2,382 | 2,407 | 2,382 | 2,396 | 165,900 |
| 2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 487,920 | 0.49% | ▼ | -15,300 | 2,363 | 2,391 | 2,351 | 2,386 | 180,500 |
| 2024-09-30 | GOLDMAN SACHS INTERNATIONAL | 503,220 | 0.51% | ▲ | 2,361 | 2,417 | 2,361 | 2,385 | 275,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 14:00 | 相鉄ＨＤ | （開示事項の経過）株式会社トラストバンクの新設分割会社の株式取得（子会社化）に関するお知らせ |
| 20240801 | 14:00 | 相鉄ＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240801 | 14:00 | 相鉄ＨＤ | 2025年3月期 第1四半期決算説明資料 |
| 20240607 | 14:00 | 相鉄ＨＤ | 無担保社債発行に関するお知らせ |
| 20240523 | 14:00 | 相鉄ＨＤ | 役員の異動に関するお知らせ |
| 20240426 | 14:00 | 相鉄ＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240426 | 14:00 | 相鉄ＨＤ | 2024年3月期 決算説明資料 |
| 20240328 | 15:30 | 相鉄ＨＤ | 株式会社トラストバンクの新設分割会社の株式取得（子会社化）に関するお知らせ |
| 20240202 | 14:00 | 相鉄ＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240202 | 14:00 | 相鉄ＨＤ | 2024年3月期 第3四半期決算説明資料 |
| 20240202 | 14:00 | 相鉄ＨＤ | 2024年3月期 連結業績予想の修正及び期末配当予想に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9003 | 1 | 相鉄グループ | 2024-10-23 04:21:15 |
| 9003 | 2 | 2024年6月27日 その他 第156期定時株主総会について【相鉄ホールディングス】 | 2024-06-29 03:32:46 |
| 9003 | 2 | 電子公告 | 企業・IR情報 | 相鉄グループ | 2024-06-19 10:54:23 |
| 9003 | 2 | IR ニュース | 企業・IR情報 | 相鉄グループ | 2024-06-19 10:54:22 |
| 9003 | 2 | IR カレンダー | 企業・IR情報 | 相鉄グループ | 2024-06-19 10:54:21 |
| 9003 | 2 | 株式・社債情報 | 企業・IR情報 | 相鉄グループ | 2024-06-19 10:54:20 |
| 9003 | 2 | 業績・財務情報 | 企業・IR情報 | 相鉄グループ | 2024-06-19 10:54:19 |
| 9003 | 2 | 経営方針 | 企業・IR情報 | 相鉄グループ | 2024-06-19 10:54:17 |
| 9003 | 2 | 企業・IR情報 | 相鉄グループ | 2024-06-14 15:43:28 |
| 9003 | 3 | 2024年10月26日（土）から、湘南台駅で「そうにゃんパネルQRオークション」の第5回を開催します | 相鉄グループ | 2024-10-22 15:31:04 |