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 | 2,600 | 2,608 | 2,580 | 2,582 | 208,600 | -19 | 99% | 99% | 105% | ▼▼ | 98% | 100% | 103% | 99% | 106% |
20250311 | 2,544 | 2,567 | 2,490 | 2,502 | 323,300 | -80 | 97% | 98% | 155% | ▼▼▼ | 102% | 103% | 105% | 96% | 103% |
20250312 | 2,495 | 2,557 | 2,488 | 2,547 | 257,400 | 45 | 102% | 102% | 80% | ▲ | 100% | 102% | 101% | 98% | 105% |
20250313 | 2,543 | 2,560 | 2,532 | 2,553 | 218,000 | 6 | 100% | 100% | 85% | ▲▲ | 100% | 102% | 97% | 98% | 105% |
20250314 | 2,530 | 2,543 | 2,510 | 2,529 | 332,200 | -24 | 99% | 100% | 152% | ▼ | 100% | 102% | 97% | 97% | 104% |
20250317 | 2,540 | 2,564 | 2,540 | 2,545 | 323,200 | 16 | 101% | 100% | 97% | ▲ | 100% | 101% | 95% | 97% | 105% |
20250318 | 2,557 | 2,586 | 2,555 | 2,563 | 405,700 | 19 | 101% | 100% | 126% | ▲▲ | 101% | 101% | 94% | 98% | 105% |
20250319 | 2,570 | 2,592 | 2,554 | 2,586 | 458,000 | 23 | 101% | 101% | 113% | ▲▲▲ | 100% | 102% | 94% | 99% | 106% |
20250321 | 2,578 | 2,616 | 2,578 | 2,590 | 565,500 | 4 | 100% | 100% | 123% | ▲▲▲▲ | 100% | 101% | 93% | 99% | 106% |
20250324 | 2,588 | 2,590 | 2,563 | 2,579 | 611,800 | -11 | 100% | 100% | 108% | ▼ | 100% | 99% | 94% | 99% | 106% |
20250325 | 2,580 | 2,605 | 2,562 | 2,586 | 464,900 | 7 | 100% | 100% | 76% | ▲ | 100% | 94% | 95% | 99% | 106% |
20250326 | 2,602 | 2,602 | 2,565 | 2,589 | 994,300 | 3 | 100% | 100% | 214% | ▲▲ | 102% | 95% | 96% | 99% | 106% |
20250327 | 2,574 | 2,620 | 2,570 | 2,617 | 1,590,800 | 28 | 101% | 102% | 160% | ▲▲▲ | 99% | 94% | 96% | 100% | 105% |
20250328 | 2,590 | 2,602 | 2,553 | 2,562 | 1,253,000 | -55 | 98% | 99% | 79% | ▼ | 96% | 95% | 97% | 98% | 102% |
20250331 | 2,549 | 2,557 | 2,442 | 2,451 | 418,000 | -112 | 96% | 96% | 33% | ▼▼ | 98% | 97% | 99% | 94% | 100% |
20250401 | 2,501 | 2,529 | 2,457 | 2,457 | 302,800 | 6 | 100% | 98% | 72% | ▲ | 98% | 93% | 100% | 94% | 100% |
20250402 | 2,481 | 2,481 | 2,407 | 2,432 | 344,200 | -25 | 99% | 98% | 114% | ▼ | 103% | 102% | 106% | 93% | 100% |
20250403 | 2,350 | 2,429 | 2,345 | 2,425 | 262,300 | -8 | 100% | 103% | 76% | ▼▼ | 101% | 100% | 103% | 93% | 100% |
20250404 | 2,397 | 2,430 | 2,382 | 2,415 | 230,300 | -10 | 100% | 101% | 88% | ▼▼▼ | 100% | 104% | 107% | 92% | 100% |
20250408 | 2,321 | 2,349 | 2,250 | 2,310 | 472,400 | -105 | 96% | 100% | 205% | ▼▼▼▼ | 101% | 106% | 110% | 88% | 100% |
20250409 | 2,260 | 2,306 | 2,249 | 2,291 | 346,300 | -19 | 99% | 101% | 73% | ▼▼▼▼▼ | 101% | 100% | 103% | 88% | 100% |
20250410 | 2,381 | 2,418 | 2,349 | 2,406 | 238,800 | 115 | 105% | 101% | 69% | ▲ | 101% | 101% | 103% | 92% | 105% |
20250411 | 2,356 | 2,388 | 2,324 | 2,382 | 170,600 | -24 | 99% | 101% | 71% | ▼ | 101% | 100% | 101% | 91% | 104% |
20250414 | 2,388 | 2,417 | 2,388 | 2,404 | 185,400 | 22 | 101% | 101% | 109% | ▲ | 98% | 99% | 93% | 92% | 105% |
20250415 | 2,424 | 2,426 | 2,372 | 2,372 | 137,600 | -32 | 99% | 98% | 74% | ▼ | 99% | 103% | 95% | 91% | 104% |
20250416 | 2,375 | 2,393 | 2,352 | 2,362 | 116,400 | -11 | 100% | 99% | 85% | ▼▼ | 100% | 105% | 96% | 90% | 103% |
20250417 | 2,366 | 2,381 | 2,361 | 2,377 | 126,300 | 16 | 101% | 100% | 109% | ▲ | 100% | 104% | 95% | 91% | 104% |
20250418 | 2,385 | 2,387 | 2,365 | 2,387 | 125,900 | 10 | 100% | 100% | 100% | ▲▲ | 101% | 103% | 95% | 91% | 104% |
20250421 | 2,390 | 2,418 | 2,388 | 2,408 | 116,200 | 21 | 101% | 101% | 92% | ▲▲▲ | 101% | 100% | 93% | 92% | 105% |
20250422 | 2,420 | 2,437 | 2,411 | 2,437 | 125,600 | 29 | 101% | 101% | 108% | ▲▲▲▲ | 100% | 98% | 91% | 93% | 106% |
20250423 | 2,474 | 2,483 | 2,449 | 2,480 | 279,800 | 44 | 102% | 100% | 223% | ▲▲▲▲▲ | 99% | 91% | 90% | 95% | 108% |
20250424 | 2,480 | 2,487 | 2,442 | 2,453 | 265,500 | -28 | 99% | 99% | 95% | ▼ | 99% | 92% | 91% | 94% | 107% |
20250425 | 2,443 | 2,445 | 2,411 | 2,416 | 195,300 | -37 | 98% | 99% | 74% | ▼▼ | 100% | 93% | 92% | 94% | 105% |
20250428 | 2,416 | 2,443 | 2,412 | 2,420 | 242,600 | 4 | 100% | 100% | 124% | ▲ | 94% | 94% | 92% | 98% | 106% |
20250430 | 2,411 | 2,435 | 2,255 | 2,260 | 1,066,900 | -160 | 93% | 94% | 440% | ▼ | 99% | 100% | 98% | 91% | 100% |
20250501 | 2,260 | 2,270 | 2,201 | 2,243 | 863,500 | -17 | 99% | 99% | 81% | ▼▼ | 100% | 100% | 97% | 90% | 100% |
20250502 | 2,261 | 2,274 | 2,235 | 2,254 | 462,500 | 11 | 100% | 100% | 54% | ▲ | 99% | 100% | 97% | 91% | 100% |
20250507 | 2,260 | 2,279 | 2,243 | 2,243 | 601,600 | -11 | 100% | 99% | 130% | ▼ | 101% | 100% | 97% | 90% | 100% |
20250508 | 2,243 | 2,269 | 2,220 | 2,258 | 513,800 | 15 | 101% | 101% | 85% | ▲ | 99% | 98% | 96% | 91% | 101% |
20250509 | 2,274 | 2,278 | 2,253 | 2,255 | 262,400 | -3 | 100% | 99% | 51% | ▼ | 100% | 99% | 97% | 91% | 101% |
20250512 | 2,260 | 2,277 | 2,255 | 2,262 | 280,000 | 7 | 100% | 100% | 107% | ▲ | 99% | 98% | 97% | 91% | 101% |
20250513 | 2,261 | 2,270 | 2,238 | 2,238 | 313,300 | -24 | 99% | 99% | 112% | ▼ | 99% | 99% | 98% | 90% | 100% |
20250514 | 2,238 | 2,264 | 2,211 | 2,222 | 283,000 | -16 | 99% | 99% | 90% | ▼▼ | 100% | 98% | 99% | 90% | 100% |
20250515 | 2,211 | 2,230 | 2,211 | 2,211 | 178,000 | -11 | 100% | 100% | 63% | ▼▼▼ | 101% | 98% | 99% | 89% | 100% |
20250516 | 2,212 | 2,236 | 2,201 | 2,227 | 285,900 | 16 | 101% | 101% | 161% | ▲ | 100% | 97% | 97% | 90% | 101% |
20250519 | 2,222 | 2,240 | 2,210 | 2,212 | 212,000 | -15 | 99% | 100% | 74% | ▼ | 97% | 97% | 97% | 89% | 100% |
20250520 | 2,228 | 2,228 | 2,161 | 2,165 | 510,500 | -47 | 98% | 97% | 241% | ▼▼ | 99% | 100% | 98% | 87% | 100% |
20250521 | 2,182 | 2,192 | 2,167 | 2,167 | 246,400 | 2 | 100% | 99% | 48% | ▲ | 101% | 102% | 100% | 87% | 100% |
20250522 | 2,141 | 2,164 | 2,136 | 2,153 | 303,700 | -14 | 99% | 101% | 123% | ▼ | 100% | 101% | 99% | 87% | 100% |
20250523 | 2,159 | 2,167 | 2,149 | 2,149 | 167,100 | -5 | 100% | 100% | 55% | ▼▼ | 100% | 101% | 0% | 87% | 100% |
20250526 | 2,160 | 2,172 | 2,151 | 2,166 | 179,600 | 18 | 101% | 100% | 107% | ▲ | 101% | 101% | 0% | 88% | 101% |
20250527 | 2,166 | 2,191 | 2,165 | 2,182 | 164,700 | 16 | 101% | 101% | 92% | ▲▲ | 99% | 98% | 0% | 90% | 102% |
20250528 | 2,198 | 2,201 | 2,182 | 2,187 | 279,200 | 5 | 100% | 99% | 170% | ▲▲▲ | 100% | 99% | 0% | 90% | 102% |
20250529 | 2,189 | 2,211 | 2,183 | 2,183 | 251,500 | -4 | 100% | 100% | 90% | ▼ | 100% | 98% | 0% | 97% | 102% |
20250530 | 2,177 | 2,193 | 2,170 | 2,183 | 217,300 | -1 | 100% | 100% | 86% | ▼▼ | 100% | 99% | 0% | 97% | 102% |
20250602 | 2,170 | 2,183 | 2,157 | 2,164 | 230,300 | -19 | 99% | 100% | 106% | ▼▼▼ | 100% | 99% | 0% | 96% | 101% |
20250603 | 2,165 | 2,174 | 2,158 | 2,165 | 200,600 | 1 | 100% | 100% | 87% | ▲ | 99% | 0% | 0% | 96% | 101% |
20250604 | 2,155 | 2,157 | 2,128 | 2,142 | 467,400 | -23 | 99% | 99% | 233% | ▼ | 100% | 0% | 0% | 95% | 100% |
20250605 | 2,138 | 2,142 | 2,128 | 2,131 | 333,100 | -11 | 99% | 100% | 71% | ▼▼ | 101% | 0% | 0% | 94% | 100% |
20250606 | 2,131 | 2,151 | 2,130 | 2,147 | 185,700 | 16 | 101% | 101% | 56% | ▲ | % | % | % | 95% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 36,200 | 458,400 | 31,100 | 197,000 | 5,100 | 261,400 |
2025-05-23 | 34,300 | 478,400 | 31,100 | 195,500 | 3,200 | 282,900 |
2025-05-16 | 34,000 | 422,900 | 31,100 | 198,200 | 2,900 | 224,700 |
2025-05-09 | 35,300 | 416,200 | 31,100 | 207,300 | 4,200 | 208,900 |
2025-05-02 | 4,900 | 417,000 | 0 | 224,500 | 4,900 | 192,500 |
2025-04-25 | 4,300 | 320,700 | 0 | 228,200 | 4,300 | 92,500 |
2025-04-18 | 2,900 | 331,900 | 400 | 239,400 | 2,500 | 92,500 |
2025-04-11 | 2,900 | 331,500 | 1,200 | 240,000 | 1,700 | 91,500 |
2025-04-04 | 5,000 | 342,800 | 1,400 | 247,500 | 3,600 | 95,300 |
2025-03-28 | 64,000 | 313,900 | 41,900 | 229,900 | 22,100 | 84,000 |
2025-03-21 | 1,288,100 | 361,600 | 1,251,600 | 241,500 | 36,500 | 120,100 |
2025-03-14 | 522,700 | 364,400 | 490,900 | 256,800 | 31,800 | 107,600 |
2025-03-07 | 265,800 | 345,800 | 239,100 | 247,000 | 26,700 | 98,800 |
2025-02-28 | 110,200 | 392,700 | 84,600 | 261,100 | 25,600 | 131,600 |
2025-02-21 | 27,300 | 403,000 | 16,400 | 264,500 | 10,900 | 138,500 |
2025-02-14 | 38,300 | 375,200 | 13,300 | 265,700 | 25,000 | 109,500 |
2025-02-07 | 34,000 | 374,700 | 12,200 | 262,900 | 21,800 | 111,800 |
2025-01-31 | 26,500 | 364,300 | 11,400 | 254,200 | 15,100 | 110,100 |
2025-01-24 | 18,800 | 308,700 | 9,800 | 183,200 | 9,000 | 125,500 |
2025-01-17 | 17,700 | 270,200 | 9,600 | 179,200 | 8,100 | 91,000 |
2025-01-10 | 17,600 | 268,800 | 9,200 | 175,800 | 8,400 | 93,000 |
2024-12-27 | 20,000 | 263,400 | 9,000 | 179,200 | 11,000 | 84,200 |
2024-12-20 | 12,100 | 306,100 | 6,000 | 185,700 | 6,100 | 120,400 |
2024-12-13 | 13,500 | 302,300 | 6,300 | 187,900 | 7,200 | 114,400 |
2024-12-06 | 16,900 | 301,100 | 6,200 | 184,200 | 10,700 | 116,900 |
2024-11-29 | 18,800 | 307,400 | 6,600 | 183,200 | 12,200 | 124,200 |
2024-11-22 | 19,200 | 281,100 | 6,700 | 160,200 | 12,500 | 120,900 |
2024-11-15 | 19,700 | 213,200 | 7,000 | 89,200 | 12,700 | 124,000 |
2024-11-08 | 19,500 | 225,800 | 6,900 | 100,100 | 12,600 | 125,700 |
2024-11-01 | 17,000 | 269,800 | 900 | 118,500 | 16,100 | 151,300 |
2024-10-25 | 5,400 | 370,900 | 500 | 99,400 | 4,900 | 271,500 |
2024-10-18 | 5,100 | 345,600 | 500 | 95,300 | 4,600 | 250,300 |
2024-10-11 | 6,200 | 342,200 | 600 | 96,600 | 5,600 | 245,600 |
2024-10-04 | 7,600 | 281,400 | 600 | 85,900 | 7,000 | 195,500 |
2024-09-27 | 73,300 | 259,400 | 56,500 | 79,800 | 16,800 | 179,600 |
2024-09-20 | 2,030,300 | 303,200 | 2,005,900 | 73,200 | 24,400 | 230,000 |
2024-09-13 | 988,600 | 305,900 | 957,500 | 69,500 | 31,100 | 236,400 |
2024-09-06 | 499,700 | 314,600 | 480,600 | 73,000 | 19,100 | 241,600 |
2024-08-30 | 148,000 | 284,400 | 140,000 | 67,800 | 8,000 | 216,600 |
2024-08-23 | 62,300 | 248,400 | 52,200 | 62,000 | 10,100 | 186,400 |
2024-08-16 | 18,600 | 231,100 | 11,100 | 61,500 | 7,500 | 169,600 |
2024-08-09 | 15,300 | 236,100 | 7,000 | 62,400 | 8,300 | 173,700 |
2024-08-02 | 8,100 | 284,700 | 5,400 | 67,000 | 2,700 | 217,700 |
2024-07-26 | 5,400 | 220,800 | 2,800 | 60,300 | 2,600 | 160,500 |
2024-07-19 | 7,700 | 214,900 | 1,700 | 57,500 | 6,000 | 157,400 |
2024-07-12 | 10,200 | 219,000 | 1,700 | 65,000 | 8,500 | 154,000 |
2024-07-05 | 7,400 | 237,200 | 600 | 69,900 | 6,800 | 167,300 |
2024-06-28 | 11,900 | 239,100 | 100 | 74,600 | 11,800 | 164,500 |
2024-06-21 | 8,100 | 248,700 | 400 | 76,000 | 7,700 | 172,700 |
2024-06-14 | 1,300 | 276,300 | 100 | 87,200 | 1,200 | 189,100 |
2024-06-07 | 4,700 | 254,600 | 0 | 78,700 | 4,700 | 175,900 |
2024-05-31 | 6,300 | 270,500 | 0 | 84,700 | 6,300 | 185,800 |
2024-05-24 | 4,200 | 254,000 | 100 | 75,400 | 4,100 | 178,600 |
2024-05-17 | 4,900 | 256,600 | 0 | 66,900 | 4,900 | 189,700 |
2024-05-10 | 5,000 | 291,200 | 100 | 68,800 | 4,900 | 222,400 |
2024-05-02 | 6,700 | 274,700 | 100 | 65,300 | 6,600 | 209,400 |
2024-04-26 | 7,000 | 52,400 | 100 | 12,800 | 6,900 | 39,600 |
2024-04-19 | 7,000 | 38,700 | 0 | 12,900 | 7,000 | 25,800 |
2024-04-12 | 11,200 | 36,500 | 100 | 12,700 | 11,100 | 23,800 |
2024-04-05 | 19,600 | 31,800 | 100 | 12,000 | 19,500 | 19,800 |
2024-03-29 | 38,900 | 28,700 | 5,200 | 12,200 | 33,700 | 16,500 |
2024-03-22 | 912,800 | 50,700 | 844,900 | 13,200 | 67,900 | 37,500 |
2024-03-15 | 359,200 | 45,600 | 303,300 | 14,400 | 55,900 | 31,200 |
2024-03-08 | 203,500 | 67,700 | 157,500 | 16,300 | 46,000 | 51,400 |
2024-03-01 | 86,700 | 73,400 | 50,600 | 23,200 | 36,100 | 50,200 |
2024-02-22 | 18,400 | 101,700 | 13,300 | 23,100 | 5,100 | 78,600 |
2024-02-16 | 16,800 | 72,000 | 9,900 | 21,600 | 6,900 | 50,400 |
2024-02-09 | 17,100 | 83,600 | 8,900 | 24,200 | 8,200 | 59,400 |
2024-02-02 | 8,900 | 101,800 | 2,400 | 26,400 | 6,500 | 75,400 |
2024-01-26 | 7,800 | 110,500 | 1,800 | 26,600 | 6,000 | 83,900 |
2024-01-19 | 8,900 | 82,500 | 1,400 | 21,700 | 7,500 | 60,800 |
2024-01-12 | 9,000 | 76,400 | 1,300 | 20,400 | 7,700 | 56,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TJVB | 350 | 2024-06-06 09:15 | 南海電気鉄道株式会社 | 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 |
---|---|---|---|
9044 | 1 | ホーム | 南海電鉄 | 2025-06-07 11:25:38 |
9044 | 2 | 2024年度 決算説明会を開催しました(PDF:4,153KB) | 2025-05-16 21:31:46 |
9044 | 2 | 2025年3月期 決算短信(連結)(PDF:298KB) | 2025-05-01 00:30:46 |
9044 | 2 | 2024年度 決算補足説明資料(PDF:764KB) | 2025-05-01 00:30:44 |
9044 | 2 | 5月25日、「100 UnPlugged ~百のいのちを~」を大仙公園で開催される「MIRAI SAKAI EXPO PARK 2025」内で実施 | 南海電鉄 | 2025-04-21 15:29:38 |
9044 | 2 | 「NANKAI グループ中期経営計画 2025-2027」について(PDF:3,234KB) | 2025-03-31 21:32:28 |
9044 | 2 | 2024年度 第3四半期決算補足説明資料(PDF:256KB) | 2025-01-30 16:32:03 |
9044 | 2 | 2025年3月期 第3四半期決算短信(連結)(PDF:158KB) | 2025-01-30 16:32:02 |
9044 | 2 | 当社 IRサイトが主要IRサイト評価機関2社より高評価を獲得~ともに初受賞~ | 南海電鉄 | 2024-12-27 01:29:17 |
9044 | 2 | 個人投資家向け会社説明会(オンライン配信)を開催しました(PDF:6,585KB) | 2024-12-04 02:30:40 |