| 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 | 2,624 | 2,637 | 2,600 | 2,622 | 383,100 | -12 | 100% | 100% | 109% | ▼▼ | 98% | 101% | 90% | 97% | 100% |
| 20240726 | 2,637 | 2,637 | 2,588 | 2,589 | 274,300 | -33 | 99% | 98% | 72% | ▼▼▼ | 101% | 97% | 91% | 96% | 100% |
| 20240729 | 2,604 | 2,639 | 2,600 | 2,636 | 222,400 | 47 | 102% | 101% | 81% | ▲ | 100% | 90% | 91% | 98% | 102% |
| 20240730 | 2,622 | 2,627 | 2,603 | 2,614 | 212,800 | -22 | 99% | 100% | 96% | ▼ | 102% | 91% | 92% | 97% | 101% |
| 20240731 | 2,601 | 2,663 | 2,592 | 2,663 | 423,900 | 49 | 102% | 102% | 199% | ▲ | 96% | 90% | 91% | 99% | 103% |
| 20240801 | 2,625 | 2,625 | 2,497 | 2,521 | 727,000 | -142 | 95% | 96% | 172% | ▼ | 98% | 97% | 99% | 94% | 100% |
| 20240802 | 2,410 | 2,453 | 2,362 | 2,362 | 532,600 | -159 | 94% | 98% | 73% | ▼▼ | 97% | 105% | 107% | 88% | 100% |
| 20240805 | 2,220 | 2,312 | 2,130 | 2,152 | 545,300 | -211 | 91% | 97% | 102% | ▼▼▼ | 104% | 102% | 106% | 80% | 100% |
| 20240806 | 2,263 | 2,384 | 2,258 | 2,355 | 453,200 | 203 | 109% | 104% | 83% | ▲ | 100% | 100% | 102% | 87% | 109% |
| 20240807 | 2,340 | 2,409 | 2,321 | 2,338 | 286,800 | -17 | 99% | 100% | 63% | ▼ | 100% | 101% | 103% | 87% | 109% |
| 20240808 | 2,313 | 2,366 | 2,301 | 2,321 | 246,600 | -17 | 99% | 100% | 86% | ▼▼ | 97% | 101% | 103% | 86% | 108% |
| 20240809 | 2,326 | 2,328 | 2,246 | 2,261 | 472,200 | -60 | 97% | 97% | 191% | ▼▼▼ | 101% | 103% | 105% | 84% | 105% |
| 20240813 | 2,282 | 2,297 | 2,266 | 2,297 | 179,800 | 37 | 102% | 101% | 38% | ▲ | 102% | 104% | 104% | 85% | 107% |
| 20240814 | 2,295 | 2,335 | 2,291 | 2,330 | 140,400 | 33 | 101% | 102% | 78% | ▲▲ | 100% | 102% | 103% | 86% | 108% |
| 20240815 | 2,325 | 2,341 | 2,314 | 2,322 | 178,400 | -8 | 100% | 100% | 127% | ▼ | 101% | 101% | 102% | 86% | 108% |
| 20240816 | 2,340 | 2,360 | 2,337 | 2,356 | 167,900 | 34 | 101% | 101% | 94% | ▲ | 99% | 100% | 102% | 87% | 109% |
| 20240819 | 2,340 | 2,355 | 2,317 | 2,322 | 172,400 | -34 | 99% | 99% | 103% | ▼ | 101% | 100% | 102% | 86% | 108% |
| 20240820 | 2,354 | 2,380 | 2,334 | 2,380 | 132,200 | 58 | 102% | 101% | 77% | ▲ | 100% | 101% | 100% | 88% | 111% |
| 20240821 | 2,358 | 2,386 | 2,355 | 2,355 | 95,500 | -26 | 99% | 100% | 72% | ▼ | 100% | 101% | 100% | 88% | 109% |
| 20240822 | 2,352 | 2,364 | 2,336 | 2,346 | 118,200 | -9 | 100% | 100% | 124% | ▼▼ | 100% | 101% | 101% | 88% | 109% |
| 20240823 | 2,347 | 2,356 | 2,336 | 2,351 | 149,100 | 5 | 100% | 100% | 126% | ▲ | 100% | 100% | 100% | 88% | 109% |
| 20240826 | 2,351 | 2,363 | 2,337 | 2,363 | 119,700 | 12 | 100% | 100% | 80% | ▲▲ | 100% | 99% | 100% | 89% | 110% |
| 20240827 | 2,378 | 2,384 | 2,362 | 2,379 | 171,100 | 16 | 101% | 100% | 143% | ▲▲▲ | 100% | 101% | 101% | 89% | 111% |
| 20240828 | 2,370 | 2,385 | 2,355 | 2,368 | 120,700 | -11 | 100% | 100% | 71% | ▼ | 99% | 101% | 102% | 89% | 110% |
| 20240829 | 2,368 | 2,371 | 2,334 | 2,352 | 209,200 | -17 | 99% | 99% | 173% | ▼▼ | 101% | 100% | 103% | 93% | 109% |
| 20240830 | 2,345 | 2,371 | 2,345 | 2,360 | 174,900 | 8 | 100% | 101% | 84% | ▲ | 99% | 99% | 101% | 99% | 110% |
| 20240902 | 2,377 | 2,377 | 2,341 | 2,354 | 244,700 | -6 | 100% | 99% | 140% | ▼ | 102% | 100% | 102% | 99% | 109% |
| 20240903 | 2,347 | 2,392 | 2,347 | 2,391 | 220,400 | 37 | 102% | 102% | 90% | ▲ | 100% | 100% | 102% | 100% | 106% |
| 20240904 | 2,356 | 2,380 | 2,342 | 2,350 | 290,000 | -41 | 98% | 100% | 132% | ▼ | 101% | 101% | 103% | 98% | 104% |
| 20240905 | 2,334 | 2,398 | 2,325 | 2,356 | 241,600 | 6 | 100% | 101% | 83% | ▲ | 100% | 101% | 103% | 99% | 104% |
| 20240906 | 2,346 | 2,365 | 2,323 | 2,336 | 228,400 | -20 | 99% | 100% | 95% | ▼ | 101% | 103% | 105% | 98% | 103% |
| 20240909 | 2,286 | 2,329 | 2,281 | 2,318 | 326,800 | -19 | 99% | 101% | 143% | ▼▼ | 101% | 101% | 103% | 97% | 101% |
| 20240910 | 2,331 | 2,386 | 2,321 | 2,362 | 306,600 | 45 | 102% | 101% | 94% | ▲ | 99% | 100% | 102% | 99% | 102% |
| 20240911 | 2,353 | 2,353 | 2,309 | 2,324 | 243,500 | -38 | 98% | 99% | 79% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20240912 | 2,352 | 2,379 | 2,340 | 2,362 | 353,500 | 38 | 102% | 100% | 145% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20240913 | 2,347 | 2,359 | 2,334 | 2,352 | 350,100 | -10 | 100% | 100% | 99% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20240917 | 2,352 | 2,367 | 2,323 | 2,359 | 433,700 | 7 | 100% | 100% | 124% | ▲ | 99% | 100% | 100% | 99% | 102% |
| 20240918 | 2,359 | 2,368 | 2,322 | 2,343 | 328,200 | -16 | 99% | 99% | 76% | ▼ | 99% | 101% | 99% | 98% | 101% |
| 20240919 | 2,375 | 2,379 | 2,356 | 2,357 | 544,600 | 14 | 101% | 99% | 166% | ▲ | 98% | 101% | 99% | 99% | 102% |
| 20240920 | 2,385 | 2,385 | 2,336 | 2,349 | 678,300 | -8 | 100% | 98% | 125% | ▼ | 100% | 102% | 100% | 98% | 101% |
| 20240924 | 2,353 | 2,359 | 2,342 | 2,346 | 1,143,900 | -4 | 100% | 100% | 169% | ▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20240925 | 2,361 | 2,379 | 2,337 | 2,367 | 1,164,500 | 21 | 101% | 100% | 102% | ▲ | 101% | 99% | 99% | 99% | 102% |
| 20240926 | 2,379 | 2,399 | 2,356 | 2,396 | 1,923,000 | 29 | 101% | 101% | 165% | ▲▲ | 101% | 98% | 98% | 100% | 103% |
| 20240927 | 2,392 | 2,433 | 2,378 | 2,405 | 1,421,200 | 10 | 100% | 101% | 74% | ▲▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20240930 | 2,355 | 2,385 | 2,324 | 2,360 | 308,700 | -46 | 98% | 100% | 22% | ▼ | 99% | 100% | 98% | 98% | 102% |
| 20241001 | 2,371 | 2,374 | 2,343 | 2,347 | 191,500 | -13 | 99% | 99% | 62% | ▼▼ | 99% | 101% | 99% | 98% | 101% |
| 20241002 | 2,339 | 2,368 | 2,303 | 2,308 | 306,500 | -39 | 98% | 99% | 160% | ▼▼▼ | 100% | 99% | 97% | 96% | 100% |
| 20241003 | 2,350 | 2,364 | 2,343 | 2,351 | 196,600 | 43 | 102% | 100% | 64% | ▲ | 100% | 98% | 97% | 98% | 102% |
| 20241004 | 2,351 | 2,366 | 2,343 | 2,358 | 114,900 | 7 | 100% | 100% | 58% | ▲▲ | 100% | 97% | 95% | 98% | 102% |
| 20241007 | 2,374 | 2,378 | 2,360 | 2,363 | 156,200 | 5 | 100% | 100% | 136% | ▲▲▲ | 100% | 100% | 0% | 98% | 102% |
| 20241008 | 2,348 | 2,357 | 2,330 | 2,337 | 153,300 | -26 | 99% | 100% | 98% | ▼ | 99% | 101% | 0% | 97% | 101% |
| 20241009 | 2,332 | 2,344 | 2,296 | 2,300 | 239,600 | -37 | 98% | 99% | 156% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241010 | 2,300 | 2,319 | 2,289 | 2,301 | 147,600 | 1 | 100% | 100% | 62% | ▲ | 100% | 101% | 0% | 96% | 100% |
| 20241011 | 2,288 | 2,300 | 2,283 | 2,285 | 217,400 | -16 | 99% | 100% | 147% | ▼ | 103% | 100% | 0% | 95% | 100% |
| 20241015 | 2,285 | 2,354 | 2,273 | 2,350 | 430,300 | 65 | 103% | 103% | 198% | ▲ | 99% | 98% | 0% | 98% | 103% |
| 20241016 | 2,330 | 2,351 | 2,317 | 2,317 | 195,200 | -33 | 99% | 99% | 45% | ▼ | 99% | 96% | 0% | 96% | 101% |
| 20241017 | 2,338 | 2,347 | 2,305 | 2,309 | 218,900 | -8 | 100% | 99% | 112% | ▼▼ | 99% | 0% | 0% | 96% | 101% |
| 20241018 | 2,309 | 2,310 | 2,282 | 2,283 | 174,600 | -26 | 99% | 99% | 80% | ▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 2,290 | 2,298 | 2,276 | 2,278 | 158,300 | -5 | 100% | 99% | 91% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 2,277 | 2,280 | 2,245 | 2,254 | 231,600 | -24 | 99% | 99% | 146% | ▼▼▼▼▼ | % | % | % | 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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | 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 |
| 20240930 | 15:00 | 南海電鉄 | 株主優待証類に関するお知らせ |
| 20240731 | 14:00 | 南海電鉄 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240731 | 14:00 | 南海電鉄 | 2024年度 第1四半期 決算補足説明資料 |
| 20240731 | 14:00 | 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 |
| 20240430 | 13:20 | 南海電鉄 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240430 | 13:20 | 南海電鉄 | 2023年度 決算補足説明資料 |
| 20240228 | 14:00 | 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 |
| 20240228 | 14:00 | 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
| 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 | 2024-10-23 04:21:46 |
| 9044 | 2 | 当社初の株主さま限定企画！施設見学会＆限定グッズ進呈を実施します | 南海電鉄 | 2024-09-05 19:29:53 |
| 9044 | 2 | 2024年度 第1四半期決算補足説明資料（PDF:235KB） | 2024-08-01 03:31:12 |
| 9044 | 2 | 2025年3月期 第1四半期決算短信（連結）（PDF:168KB） | 2024-08-01 03:31:10 |
| 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:4,677KB） | 2024-07-23 03:30:57 |
| 9044 | 2 | IRよくあるご質問 | 南海電鉄 | 2024-06-19 15:07:13 |
| 9044 | 2 | サポート情報 | 南海電鉄 | 2024-06-19 15:07:12 |
| 9044 | 2 | 電子公告 | 南海電鉄 | 2024-06-19 15:07:10 |
| 9044 | 2 | アナリストカバレッジ | 南海電鉄 | 2024-06-19 15:07:09 |
| 9044 | 2 | 格付情報 | 南海電鉄 | 2024-06-19 15:07:08 |