| 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 | 4,418 | 4,471 | 4,405 | 4,446 | 716,700 | 48 | 101% | 101% | 101% | ▲ | 100% | 100% | 98% | 98% | 102% |
| 20240925 | 4,439 | 4,460 | 4,392 | 4,447 | 406,900 | 1 | 100% | 100% | 57% | ▲▲ | 100% | 98% | 97% | 98% | 102% |
| 20240926 | 4,463 | 4,481 | 4,410 | 4,469 | 1,127,500 | 22 | 100% | 100% | 277% | ▲▲▲ | 101% | 98% | 97% | 98% | 102% |
| 20240927 | 4,458 | 4,492 | 4,414 | 4,490 | 571,600 | 21 | 100% | 101% | 51% | ▲▲▲▲ | 102% | 101% | 99% | 99% | 103% |
| 20240930 | 4,355 | 4,465 | 4,352 | 4,422 | 574,300 | -68 | 98% | 102% | 100% | ▼ | 99% | 100% | 96% | 97% | 101% |
| 20241001 | 4,422 | 4,422 | 4,322 | 4,369 | 426,400 | -53 | 99% | 99% | 74% | ▼▼ | 99% | 101% | 98% | 96% | 100% |
| 20241002 | 4,355 | 4,355 | 4,297 | 4,322 | 411,300 | -47 | 99% | 99% | 96% | ▼▼▼ | 100% | 100% | 97% | 95% | 100% |
| 20241003 | 4,390 | 4,408 | 4,361 | 4,390 | 494,700 | 68 | 102% | 100% | 120% | ▲ | 100% | 99% | 95% | 97% | 102% |
| 20241004 | 4,400 | 4,430 | 4,390 | 4,390 | 471,500 | 0 | 100% | 100% | 95% | -- | 100% | 99% | 94% | 97% | 102% |
| 20241007 | 4,405 | 4,431 | 4,385 | 4,410 | 442,000 | 20 | 100% | 100% | 94% | ▲ | 101% | 99% | 96% | 97% | 102% |
| 20241008 | 4,350 | 4,400 | 4,350 | 4,388 | 366,600 | -22 | 100% | 101% | 83% | ▼ | 99% | 98% | 94% | 97% | 102% |
| 20241009 | 4,408 | 4,427 | 4,356 | 4,359 | 197,400 | -29 | 99% | 99% | 54% | ▼▼ | 100% | 97% | 95% | 96% | 101% |
| 20241010 | 4,359 | 4,376 | 4,326 | 4,347 | 225,500 | -12 | 100% | 100% | 114% | ▼▼▼ | 99% | 99% | 96% | 97% | 101% |
| 20241011 | 4,313 | 4,347 | 4,280 | 4,284 | 347,200 | -63 | 99% | 99% | 154% | ▼▼▼▼ | 100% | 99% | 97% | 95% | 100% |
| 20241015 | 4,284 | 4,323 | 4,268 | 4,305 | 392,400 | 21 | 100% | 100% | 113% | ▲ | 99% | 98% | 97% | 96% | 100% |
| 20241016 | 4,303 | 4,330 | 4,249 | 4,249 | 331,300 | -56 | 99% | 99% | 84% | ▼ | 100% | 97% | 98% | 94% | 100% |
| 20241017 | 4,241 | 4,265 | 4,224 | 4,249 | 286,700 | 0 | 100% | 100% | 87% | -- | 100% | 96% | 95% | 95% | 100% |
| 20241018 | 4,254 | 4,270 | 4,231 | 4,238 | 239,300 | -11 | 100% | 100% | 83% | ▼ | 100% | 96% | 96% | 94% | 100% |
| 20241021 | 4,216 | 4,237 | 4,196 | 4,196 | 203,900 | -42 | 99% | 100% | 85% | ▼▼ | 99% | 98% | 97% | 93% | 100% |
| 20241022 | 4,174 | 4,185 | 4,129 | 4,134 | 243,600 | -62 | 99% | 99% | 119% | ▼▼▼ | 99% | 99% | 97% | 92% | 100% |
| 20241023 | 4,151 | 4,165 | 4,103 | 4,105 | 243,200 | -29 | 99% | 99% | 100% | ▼▼▼▼ | 99% | 101% | 98% | 91% | 100% |
| 20241024 | 4,100 | 4,105 | 4,058 | 4,060 | 410,900 | -45 | 99% | 99% | 169% | ▼▼▼▼▼ | 99% | 102% | 99% | 90% | 100% |
| 20241025 | 4,089 | 4,094 | 4,030 | 4,047 | 371,900 | -13 | 100% | 99% | 91% | ▼▼▼▼▼▼ | 101% | 103% | 100% | 90% | 100% |
| 20241028 | 4,047 | 4,097 | 4,034 | 4,076 | 299,400 | 29 | 101% | 101% | 81% | ▲ | 101% | 97% | 100% | 92% | 101% |
| 20241029 | 4,096 | 4,120 | 4,073 | 4,118 | 305,000 | 42 | 101% | 101% | 102% | ▲▲ | 100% | 96% | 100% | 93% | 102% |
| 20241030 | 4,118 | 4,151 | 4,100 | 4,123 | 950,300 | 5 | 100% | 100% | 312% | ▲▲▲ | 100% | 96% | 99% | 93% | 102% |
| 20241031 | 4,150 | 4,168 | 4,122 | 4,158 | 552,200 | 35 | 101% | 100% | 58% | ▲▲▲▲ | 99% | 100% | 103% | 94% | 103% |
| 20241101 | 3,979 | 4,032 | 3,922 | 3,925 | 990,200 | -233 | 94% | 99% | 179% | ▼ | 101% | 101% | 105% | 89% | 100% |
| 20241105 | 3,938 | 3,968 | 3,914 | 3,968 | 536,700 | 43 | 101% | 101% | 54% | ▲ | 99% | 101% | 106% | 90% | 101% |
| 20241106 | 3,967 | 3,998 | 3,932 | 3,932 | 548,600 | -36 | 99% | 99% | 102% | ▼ | 101% | 102% | 107% | 90% | 100% |
| 20241107 | 3,937 | 4,004 | 3,936 | 3,964 | 639,900 | 32 | 101% | 101% | 117% | ▲ | 100% | 101% | 106% | 91% | 101% |
| 20241108 | 3,989 | 4,031 | 3,964 | 3,982 | 527,500 | 18 | 100% | 100% | 82% | ▲▲ | 101% | 100% | 106% | 92% | 101% |
| 20241111 | 3,962 | 4,004 | 3,953 | 3,990 | 401,800 | 8 | 100% | 101% | 76% | ▲▲▲ | 100% | 99% | 105% | 93% | 102% |
| 20241112 | 4,010 | 4,033 | 3,987 | 4,017 | 557,600 | 27 | 101% | 100% | 139% | ▲▲▲▲ | 100% | 100% | 105% | 93% | 102% |
| 20241113 | 4,016 | 4,061 | 4,011 | 4,028 | 531,200 | 11 | 100% | 100% | 95% | ▲▲▲▲▲ | 99% | 99% | 105% | 95% | 103% |
| 20241114 | 4,031 | 4,062 | 3,977 | 3,978 | 660,500 | -50 | 99% | 99% | 124% | ▼ | 98% | 99% | 105% | 94% | 101% |
| 20241115 | 4,029 | 4,030 | 3,926 | 3,935 | 512,800 | -43 | 99% | 98% | 78% | ▼▼ | 101% | 101% | 106% | 93% | 100% |
| 20241118 | 3,962 | 4,005 | 3,940 | 3,982 | 382,200 | 47 | 101% | 101% | 75% | ▲ | 100% | 101% | 105% | 95% | 101% |
| 20241119 | 4,001 | 4,023 | 3,986 | 3,999 | 555,500 | 17 | 100% | 100% | 145% | ▲▲ | 100% | 103% | 106% | 96% | 102% |
| 20241120 | 3,983 | 4,012 | 3,980 | 3,985 | 392,100 | -14 | 100% | 100% | 71% | ▼ | 99% | 103% | 105% | 96% | 102% |
| 20241121 | 3,995 | 4,019 | 3,948 | 3,965 | 501,600 | -20 | 99% | 99% | 128% | ▼▼ | 101% | 103% | 106% | 95% | 101% |
| 20241122 | 3,960 | 4,001 | 3,960 | 3,987 | 475,900 | 22 | 101% | 101% | 95% | ▲ | 101% | 102% | 104% | 96% | 102% |
| 20241125 | 4,020 | 4,090 | 4,016 | 4,054 | 2,012,800 | 67 | 102% | 101% | 423% | ▲▲ | 101% | 102% | 103% | 97% | 103% |
| 20241126 | 4,056 | 4,123 | 4,039 | 4,116 | 533,200 | 62 | 102% | 101% | 26% | ▲▲▲ | 98% | 102% | 101% | 99% | 105% |
| 20241127 | 4,131 | 4,141 | 4,049 | 4,068 | 492,900 | -48 | 99% | 98% | 92% | ▼ | 100% | 103% | 103% | 98% | 104% |
| 20241128 | 4,079 | 4,096 | 4,064 | 4,095 | 317,800 | 27 | 101% | 100% | 64% | ▲ | 100% | 103% | 102% | 98% | 104% |
| 20241129 | 4,094 | 4,131 | 4,085 | 4,106 | 470,100 | 11 | 100% | 100% | 148% | ▲▲ | 101% | 103% | 101% | 100% | 105% |
| 20241202 | 4,093 | 4,154 | 4,068 | 4,150 | 461,500 | 44 | 101% | 101% | 98% | ▲▲▲ | 101% | 100% | 99% | 100% | 106% |
| 20241203 | 4,166 | 4,224 | 4,156 | 4,218 | 665,100 | 68 | 102% | 101% | 144% | ▲▲▲▲ | 100% | 98% | 97% | 100% | 107% |
| 20241204 | 4,214 | 4,214 | 4,173 | 4,207 | 385,300 | -11 | 100% | 100% | 58% | ▼ | 100% | 98% | 97% | 100% | 107% |
| 20241205 | 4,210 | 4,215 | 4,155 | 4,207 | 488,800 | 0 | 100% | 100% | 127% | -- | 98% | 99% | 96% | 100% | 107% |
| 20241206 | 4,216 | 4,219 | 4,149 | 4,149 | 405,900 | -58 | 99% | 98% | 83% | ▼ | 100% | 101% | 0% | 98% | 105% |
| 20241209 | 4,160 | 4,160 | 4,122 | 4,143 | 371,200 | -6 | 100% | 100% | 91% | ▼▼ | 99% | 99% | 0% | 98% | 105% |
| 20241210 | 4,179 | 4,180 | 4,113 | 4,134 | 386,200 | -9 | 100% | 99% | 104% | ▼▼▼ | 100% | 100% | 0% | 98% | 105% |
| 20241211 | 4,131 | 4,137 | 4,109 | 4,126 | 385,500 | -8 | 100% | 100% | 100% | ▼▼▼▼ | 101% | 99% | 0% | 98% | 105% |
| 20241212 | 4,159 | 4,204 | 4,146 | 4,188 | 475,400 | 62 | 102% | 101% | 123% | ▲ | 100% | 99% | 0% | 99% | 106% |
| 20241213 | 4,139 | 4,188 | 4,133 | 4,158 | 521,800 | -30 | 99% | 100% | 110% | ▼ | 99% | 98% | 0% | 99% | 105% |
| 20241216 | 4,158 | 4,162 | 4,111 | 4,125 | 262,100 | -33 | 99% | 99% | 50% | ▼▼ | 100% | 99% | 0% | 98% | 104% |
| 20241217 | 4,114 | 4,151 | 4,102 | 4,110 | 370,900 | -15 | 100% | 100% | 142% | ▼▼▼ | 99% | 0% | 0% | 97% | 104% |
| 20241218 | 4,110 | 4,113 | 4,061 | 4,077 | 261,000 | -33 | 99% | 99% | 70% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 103% |
| 20241219 | 4,030 | 4,080 | 4,023 | 4,069 | 381,700 | -8 | 100% | 101% | 146% | ▼▼▼▼▼ | 99% | 0% | 0% | 96% | 102% |
| 20241220 | 4,090 | 4,090 | 4,048 | 4,065 | 611,800 | -4 | 100% | 99% | 160% | ▼▼▼▼▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 27,200 | 391,600 | 16,700 | 297,100 | 10,500 | 94,500 |
| 2024-12-06 | 28,700 | 401,800 | 18,600 | 298,500 | 10,100 | 103,300 |
| 2024-11-29 | 25,700 | 418,900 | 18,400 | 310,000 | 7,300 | 108,900 |
| 2024-11-22 | 22,400 | 425,800 | 16,900 | 308,700 | 5,500 | 117,100 |
| 2024-11-15 | 19,400 | 327,100 | 15,200 | 194,200 | 4,200 | 132,900 |
| 2024-11-08 | 21,100 | 266,600 | 15,600 | 137,900 | 5,500 | 128,700 |
| 2024-11-01 | 17,300 | 322,500 | 12,800 | 166,400 | 4,500 | 156,100 |
| 2024-10-25 | 28,600 | 227,800 | 16,900 | 143,900 | 11,700 | 83,900 |
| 2024-10-18 | 46,900 | 209,100 | 30,500 | 140,300 | 16,400 | 68,800 |
| 2024-10-11 | 55,100 | 212,400 | 39,400 | 140,500 | 15,700 | 71,900 |
| 2024-10-04 | 58,700 | 207,300 | 40,300 | 140,200 | 18,400 | 67,100 |
| 2024-09-27 | 76,300 | 109,200 | 45,700 | 40,600 | 30,600 | 68,600 |
| 2024-09-20 | 138,700 | 122,000 | 114,000 | 29,600 | 24,700 | 92,400 |
| 2024-09-13 | 224,300 | 107,500 | 101,500 | 31,400 | 122,800 | 76,100 |
| 2024-09-06 | 56,700 | 104,600 | 35,800 | 30,300 | 20,900 | 74,300 |
| 2024-08-30 | 48,200 | 118,400 | 32,700 | 32,800 | 15,500 | 85,600 |
| 2024-08-23 | 46,300 | 139,800 | 31,000 | 36,400 | 15,300 | 103,400 |
| 2024-08-16 | 36,500 | 156,000 | 28,500 | 38,400 | 8,000 | 117,600 |
| 2024-08-09 | 50,500 | 164,900 | 28,000 | 38,300 | 22,500 | 126,600 |
| 2024-08-02 | 32,600 | 233,600 | 27,200 | 62,800 | 5,400 | 170,800 |
| 2024-07-26 | 35,400 | 233,800 | 26,100 | 63,700 | 9,300 | 170,100 |
| 2024-07-19 | 41,100 | 238,700 | 27,700 | 64,800 | 13,400 | 173,900 |
| 2024-07-12 | 46,300 | 236,300 | 28,800 | 59,900 | 17,500 | 176,400 |
| 2024-07-05 | 47,900 | 248,900 | 28,400 | 60,100 | 19,500 | 188,800 |
| 2024-06-28 | 49,400 | 265,800 | 30,100 | 65,700 | 19,300 | 200,100 |
| 2024-06-21 | 46,400 | 270,000 | 29,200 | 66,600 | 17,200 | 203,400 |
| 2024-06-14 | 39,100 | 262,500 | 29,000 | 63,400 | 10,100 | 199,100 |
| 2024-06-07 | 39,300 | 272,600 | 28,600 | 72,700 | 10,700 | 199,900 |
| 2024-05-31 | 39,600 | 279,400 | 30,700 | 70,400 | 8,900 | 209,000 |
| 2024-05-24 | 40,200 | 323,200 | 31,300 | 79,000 | 8,900 | 244,200 |
| 2024-05-17 | 37,900 | 353,300 | 30,100 | 89,800 | 7,800 | 263,500 |
| 2024-05-10 | 57,900 | 334,900 | 48,400 | 81,300 | 9,500 | 253,600 |
| 2024-05-02 | 54,700 | 311,000 | 47,600 | 80,700 | 7,100 | 230,300 |
| 2024-04-26 | 56,000 | 343,700 | 49,700 | 91,400 | 6,300 | 252,300 |
| 2024-04-19 | 55,900 | 313,600 | 47,600 | 82,700 | 8,300 | 230,900 |
| 2024-04-12 | 57,300 | 264,200 | 49,500 | 63,500 | 7,800 | 200,700 |
| 2024-04-05 | 57,600 | 259,200 | 49,000 | 58,400 | 8,600 | 200,800 |
| 2024-03-29 | 64,400 | 260,100 | 55,400 | 67,100 | 9,000 | 193,000 |
| 2024-03-22 | 89,300 | 272,300 | 69,500 | 65,000 | 19,800 | 207,300 |
| 2024-03-15 | 45,800 | 335,300 | 33,800 | 74,500 | 12,000 | 260,800 |
| 2024-03-08 | 46,000 | 359,900 | 29,700 | 67,700 | 16,300 | 292,200 |
| 2024-03-01 | 30,000 | 413,900 | 16,100 | 79,100 | 13,900 | 334,800 |
| 2024-02-22 | 24,900 | 433,700 | 16,300 | 76,000 | 8,600 | 357,700 |
| 2024-02-16 | 26,700 | 425,300 | 16,400 | 82,500 | 10,300 | 342,800 |
| 2024-02-09 | 24,800 | 462,900 | 16,500 | 103,500 | 8,300 | 359,400 |
| 2024-02-02 | 24,800 | 293,300 | 12,900 | 53,000 | 11,900 | 240,300 |
| 2024-01-26 | 24,800 | 274,100 | 12,900 | 44,200 | 11,900 | 229,900 |
| 2024-01-19 | 33,200 | 248,200 | 13,000 | 44,700 | 20,200 | 203,500 |
| 2024-01-12 | 35,500 | 240,200 | 13,200 | 44,000 | 22,300 | 196,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | 阪急阪神 | 代表取締役の異動に関するお知らせ |
| 20240924 | 14:00 | 阪急阪神 | 特定子会社の異動に関するお知らせ |
| 20240924 | 15:00 | 阪急阪神 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240912 | 14:00 | 阪急阪神 | 特定子会社の異動に関するお知らせ |
| 20240902 | 15:00 | 阪急阪神 | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:00 | 阪急阪神 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240802 | 15:00 | 阪急阪神 | 2025年3月期 第1四半期決算補足説明資料 |
| 20240801 | 15:00 | 阪急阪神 | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | 阪急阪神 | 自己株式の取得状況に関するお知らせ |
| 20240614 | 16:00 | 阪急阪神 | 連結子会社からの配当金受領に関するお知らせ |
| 20240603 | 15:00 | 阪急阪神 | 自己株式の取得状況に関するお知らせ |
| 20240207 | 15:30 | 阪急阪神 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:30 | 阪急阪神 | 2024年3月期 第3四半期決算補足説明資料（第3四半期決算及び通期連結業績予想修正） |
| 20240207 | 15:30 | 阪急阪神 | 株式報酬制度の継続に伴う追加拠出に関するお知らせ |
| 20240125 | 11:30 | 阪急阪神 | オーエス株式会社株式（証券コード9637）に対する公開買付けの結果及び子会社の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TA9L | 350 | 2024-04-19 09:40 | 阪急阪神ホールディングス株式会社 | 三井住友信託銀行株式会社 | 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 |
|---|---|---|---|
| 9042 | 1 | 阪急阪神ホールディングス株式会社 | 2024-12-21 13:28:11 |
| 9042 | 2 | 2024年12月16日都市交通【リリ―ス】J-AIR×阪急電鉄コラボレーション企画 機長·客室乗務員·阪急電鉄社員が企画した乗り物ツアーを3月1日に開催します ～飛行機と電車を間近でご見学いただけます。本日12月16日より募集開始!～ | 2024-12-16 14:31:50 |
| 9042 | 2 | 当社株式の大量取得行為に関する対応策について | 2024-06-18 23:00:16 |
| 9042 | 2 | 経営計画 | 2024-06-16 05:37:20 |
| 9042 | 2 | 経営計画 | 経営方針 | 株主・投資家向け情報 | 阪急阪神ホールディングス株式会社 | 2024-06-14 22:05:25 |
| 9042 | 2 | IR情報一覧 | 株主・投資家向け情報 | 阪急阪神ホールディングス株式会社 | 2024-06-14 15:47:25 |
| 9042 | 2 | IR情報一覧 | 株主・投資家向け情報 | 阪急阪神ホールディングス株式会社 | 2024-06-14 15:47:24 |
| 9042 | 2 | その他資料 | IR資料室 | 株主・投資家向け情報 | 阪急阪神ホールディングス株式会社 | 2024-06-14 15:47:21 |
| 9042 | 2 | 月次データ | IR資料室 | 株主・投資家向け情報 | 阪急阪神ホールディングス株式会社 | 2024-06-14 15:47:20 |
| 9042 | 2 | ファクトブック(Fact Book) | IR資料室 | 株主・投資家向け情報 | 阪急阪神ホールディングス株式会社 | 2024-06-14 15:47:19 |