9044--南海電-【陸運業】【】大阪府南部が地盤難波を核に流通・不動産強化
売上高:2415940-当期純利益:239260-総資産:9506500-時価:243474094----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,6002,6082,5802,582208,600-1999%99%105%▼▼98%100%103%99%106%
202503112,5442,5672,4902,502323,300-8097%98%155%▼▼▼102%103%105%96%103%
202503122,4952,5572,4882,547257,40045102%102%80%100%102%101%98%105%
202503132,5432,5602,5322,553218,0006100%100%85%▲▲100%102%97%98%105%
202503142,5302,5432,5102,529332,200-2499%100%152%100%102%97%97%104%
202503172,5402,5642,5402,545323,20016101%100%97%100%101%95%97%105%
202503182,5572,5862,5552,563405,70019101%100%126%▲▲101%101%94%98%105%
202503192,5702,5922,5542,586458,00023101%101%113%▲▲▲100%102%94%99%106%
202503212,5782,6162,5782,590565,5004100%100%123%▲▲▲▲100%101%93%99%106%
202503242,5882,5902,5632,579611,800-11100%100%108%100%99%94%99%106%
202503252,5802,6052,5622,586464,9007100%100%76%100%94%95%99%106%
202503262,6022,6022,5652,589994,3003100%100%214%▲▲102%95%96%99%106%
202503272,5742,6202,5702,6171,590,80028101%102%160%▲▲▲99%94%96%100%105%
202503282,5902,6022,5532,5621,253,000-5598%99%79%96%95%97%98%102%
202503312,5492,5572,4422,451418,000-11296%96%33%▼▼98%97%99%94%100%
202504012,5012,5292,4572,457302,8006100%98%72%98%93%100%94%100%
202504022,4812,4812,4072,432344,200-2599%98%114%103%102%106%93%100%
202504032,3502,4292,3452,425262,300-8100%103%76%▼▼101%100%103%93%100%
202504042,3972,4302,3822,415230,300-10100%101%88%▼▼▼100%104%107%92%100%
202504082,3212,3492,2502,310472,400-10596%100%205%▼▼▼▼101%106%110%88%100%
202504092,2602,3062,2492,291346,300-1999%101%73%▼▼▼▼▼101%100%103%88%100%
202504102,3812,4182,3492,406238,800115105%101%69%101%101%103%92%105%
202504112,3562,3882,3242,382170,600-2499%101%71%101%100%101%91%104%
202504142,3882,4172,3882,404185,40022101%101%109%98%99%93%92%105%
202504152,4242,4262,3722,372137,600-3299%98%74%99%103%95%91%104%
202504162,3752,3932,3522,362116,400-11100%99%85%▼▼100%105%96%90%103%
202504172,3662,3812,3612,377126,30016101%100%109%100%104%95%91%104%
202504182,3852,3872,3652,387125,90010100%100%100%▲▲101%103%95%91%104%
202504212,3902,4182,3882,408116,20021101%101%92%▲▲▲101%100%93%92%105%
202504222,4202,4372,4112,437125,60029101%101%108%▲▲▲▲100%98%91%93%106%
202504232,4742,4832,4492,480279,80044102%100%223%▲▲▲▲▲99%91%90%95%108%
202504242,4802,4872,4422,453265,500-2899%99%95%99%92%91%94%107%
202504252,4432,4452,4112,416195,300-3798%99%74%▼▼100%93%92%94%105%
202504282,4162,4432,4122,420242,6004100%100%124%94%94%92%98%106%
202504302,4112,4352,2552,2601,066,900-16093%94%440%99%100%98%91%100%
202505012,2602,2702,2012,243863,500-1799%99%81%▼▼100%100%97%90%100%
202505022,2612,2742,2352,254462,50011100%100%54%99%100%97%91%100%
202505072,2602,2792,2432,243601,600-11100%99%130%101%100%97%90%100%
202505082,2432,2692,2202,258513,80015101%101%85%99%98%96%91%101%
202505092,2742,2782,2532,255262,400-3100%99%51%100%99%97%91%101%
202505122,2602,2772,2552,262280,0007100%100%107%99%98%97%91%101%
202505132,2612,2702,2382,238313,300-2499%99%112%99%99%98%90%100%
202505142,2382,2642,2112,222283,000-1699%99%90%▼▼100%98%99%90%100%
202505152,2112,2302,2112,211178,000-11100%100%63%▼▼▼101%98%99%89%100%
202505162,2122,2362,2012,227285,90016101%101%161%100%97%97%90%101%
202505192,2222,2402,2102,212212,000-1599%100%74%97%97%97%89%100%
202505202,2282,2282,1612,165510,500-4798%97%241%▼▼99%100%98%87%100%
202505212,1822,1922,1672,167246,4002100%99%48%101%102%100%87%100%
202505222,1412,1642,1362,153303,700-1499%101%123%100%101%99%87%100%
202505232,1592,1672,1492,149167,100-5100%100%55%▼▼100%101%0%87%100%
202505262,1602,1722,1512,166179,60018101%100%107%101%101%0%88%101%
202505272,1662,1912,1652,182164,70016101%101%92%▲▲99%98%0%90%102%
202505282,1982,2012,1822,187279,2005100%99%170%▲▲▲100%99%0%90%102%
202505292,1892,2112,1832,183251,500-4100%100%90%100%98%0%97%102%
202505302,1772,1932,1702,183217,300-1100%100%86%▼▼100%99%0%97%102%
202506022,1702,1832,1572,164230,300-1999%100%106%▼▼▼100%99%0%96%101%
202506032,1652,1742,1582,165200,6001100%100%87%99%0%0%96%101%
202506042,1552,1572,1282,142467,400-2399%99%233%100%0%0%95%100%
202506052,1382,1422,1282,131333,100-1199%100%71%▼▼101%0%0%94%100%
202506062,1312,1512,1302,147185,70016101%101%56%%%%95%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3036,200458,40031,100197,0005,100261,400
2025-05-2334,300478,40031,100195,5003,200282,900
2025-05-1634,000422,90031,100198,2002,900224,700
2025-05-0935,300416,20031,100207,3004,200208,900
2025-05-024,900417,0000224,5004,900192,500
2025-04-254,300320,7000228,2004,30092,500
2025-04-182,900331,900400239,4002,50092,500
2025-04-112,900331,5001,200240,0001,70091,500
2025-04-045,000342,8001,400247,5003,60095,300
2025-03-2864,000313,90041,900229,90022,10084,000
2025-03-211,288,100361,6001,251,600241,50036,500120,100
2025-03-14522,700364,400490,900256,80031,800107,600
2025-03-07265,800345,800239,100247,00026,70098,800
2025-02-28110,200392,70084,600261,10025,600131,600
2025-02-2127,300403,00016,400264,50010,900138,500
2025-02-1438,300375,20013,300265,70025,000109,500
2025-02-0734,000374,70012,200262,90021,800111,800
2025-01-3126,500364,30011,400254,20015,100110,100
2025-01-2418,800308,7009,800183,2009,000125,500
2025-01-1717,700270,2009,600179,2008,10091,000
2025-01-1017,600268,8009,200175,8008,40093,000
2024-12-2720,000263,4009,000179,20011,00084,200
2024-12-2012,100306,1006,000185,7006,100120,400
2024-12-1313,500302,3006,300187,9007,200114,400
2024-12-0616,900301,1006,200184,20010,700116,900
2024-11-2918,800307,4006,600183,20012,200124,200
2024-11-2219,200281,1006,700160,20012,500120,900
2024-11-1519,700213,2007,00089,20012,700124,000
2024-11-0819,500225,8006,900100,10012,600125,700
2024-11-0117,000269,800900118,50016,100151,300
2024-10-255,400370,90050099,4004,900271,500
2024-10-185,100345,60050095,3004,600250,300
2024-10-116,200342,20060096,6005,600245,600
2024-10-047,600281,40060085,9007,000195,500
2024-09-2773,300259,40056,50079,80016,800179,600
2024-09-202,030,300303,2002,005,90073,20024,400230,000
2024-09-13988,600305,900957,50069,50031,100236,400
2024-09-06499,700314,600480,60073,00019,100241,600
2024-08-30148,000284,400140,00067,8008,000216,600
2024-08-2362,300248,40052,20062,00010,100186,400
2024-08-1618,600231,10011,10061,5007,500169,600
2024-08-0915,300236,1007,00062,4008,300173,700
2024-08-028,100284,7005,40067,0002,700217,700
2024-07-265,400220,8002,80060,3002,600160,500
2024-07-197,700214,9001,70057,5006,000157,400
2024-07-1210,200219,0001,70065,0008,500154,000
2024-07-057,400237,20060069,9006,800167,300
2024-06-2811,900239,10010074,60011,800164,500
2024-06-218,100248,70040076,0007,700172,700
2024-06-141,300276,30010087,2001,200189,100
2024-06-074,700254,600078,7004,700175,900
2024-05-316,300270,500084,7006,300185,800
2024-05-244,200254,00010075,4004,100178,600
2024-05-174,900256,600066,9004,900189,700
2024-05-105,000291,20010068,8004,900222,400
2024-05-026,700274,70010065,3006,600209,400
2024-04-267,00052,40010012,8006,90039,600
2024-04-197,00038,700012,9007,00025,800
2024-04-1211,20036,50010012,70011,10023,800
2024-04-0519,60031,80010012,00019,50019,800
2024-03-2938,90028,7005,20012,20033,70016,500
2024-03-22912,80050,700844,90013,20067,90037,500
2024-03-15359,20045,600303,30014,40055,90031,200
2024-03-08203,50067,700157,50016,30046,00051,400
2024-03-0186,70073,40050,60023,20036,10050,200
2024-02-2218,400101,70013,30023,1005,10078,600
2024-02-1616,80072,0009,90021,6006,90050,400
2024-02-0917,10083,6008,90024,2008,20059,400
2024-02-028,900101,8002,40026,4006,50075,400
2024-01-267,800110,5001,80026,6006,00083,900
2024-01-198,90082,5001,40021,7007,50060,800
2024-01-129,00076,4001,30020,4007,70056,000

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025051414:00南海電鉄 (訂正)「2024年度 決算補足説明資料」の一部訂正に関するお知らせ
2025043014:00南海電鉄 2025年3月期 決算短信〔日本基準〕(連結)
2025043014:00南海電鉄 2024年度 決算補足説明資料
2025043014:00南海電鉄 定款の一部変更(追加)に関するお知らせ
2025033115:30南海電鉄 「NANKAIグループ中期経営計画 2025-2027」について
2025033115:30南海電鉄 業績連動要素を追加することに伴う株式報酬制度の一部改定及び制度の継続に関するお知らせ
2025033115:30南海電鉄 会社分割(吸収分割)契約締結、商号変更及び定款一部変更に関するお知らせ
2025033115:30南海電鉄 通期業績予想及び期末配当予想の修正に関するお知らせ
2025022814:00南海電鉄 業務組織の一部改正及び役員の異動に関するお知らせ
2025013014:00南海電鉄 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025013014:00南海電鉄 2024年度 第3四半期 決算補足説明資料
2025012914:00南海電鉄 鉄道事業の分社化に向けた分割準備会社の設立に関するお知らせ
2024120414:00南海電鉄 通天閣観光株式会社の株式取得に関するお知らせ
2024110809:20南海電鉄 本日の一部報道について
2024103016:00南海電鉄 会社分割による鉄道事業の分社化に関するお知らせ
2024103016:00南海電鉄 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024103016:00南海電鉄 2024年度 第2四半期(中間期)決算補足説明資料
2024102914:00南海電鉄 業績予想の修正に関するお知らせ
2024093015:00南海電鉄 完全子会社(泉北高速鉄道株式会社)の吸収合併(簡易合併・略式合併)に関するお知らせ
2024093015:00南海電鉄 株主優待証類に関するお知らせ
2024073114:00南海電鉄 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024073114:00南海電鉄 2024年度 第1四半期 決算補足説明資料
2024073114:00南海電鉄 特別利益及び特別損失の計上に関するお知らせ
2024043013:20南海電鉄 2024年3月期 決算短信〔日本基準〕(連結)
2024043013:20南海電鉄 2023年度 決算補足説明資料
2024022814:00南海電鉄 業務組織の一部改正及び役員の異動に関するお知らせ
2024022814:00南海電鉄 通期業績予想及び期末配当予想の修正に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TJVB3502024-06-06 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