| 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 | 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% | 100% | 98% | 101% |
| 20241002 | 2,339 | 2,368 | 2,303 | 2,308 | 306,500 | -39 | 98% | 99% | 160% | ▼▼▼ | 100% | 99% | 102% | 96% | 100% |
| 20241003 | 2,350 | 2,364 | 2,343 | 2,351 | 196,600 | 43 | 102% | 100% | 64% | ▲ | 100% | 98% | 103% | 98% | 102% |
| 20241004 | 2,351 | 2,366 | 2,343 | 2,358 | 114,900 | 7 | 100% | 100% | 58% | ▲▲ | 100% | 97% | 102% | 98% | 102% |
| 20241007 | 2,374 | 2,378 | 2,360 | 2,363 | 156,200 | 5 | 100% | 100% | 136% | ▲▲▲ | 100% | 100% | 103% | 98% | 102% |
| 20241008 | 2,348 | 2,357 | 2,330 | 2,337 | 153,300 | -26 | 99% | 100% | 98% | ▼ | 99% | 101% | 108% | 97% | 101% |
| 20241009 | 2,332 | 2,344 | 2,296 | 2,300 | 239,600 | -37 | 98% | 99% | 156% | ▼▼ | 100% | 101% | 109% | 96% | 100% |
| 20241010 | 2,300 | 2,319 | 2,289 | 2,301 | 147,600 | 1 | 100% | 100% | 62% | ▲ | 100% | 101% | 110% | 96% | 100% |
| 20241011 | 2,288 | 2,300 | 2,283 | 2,285 | 217,400 | -16 | 99% | 100% | 147% | ▼ | 103% | 100% | 110% | 95% | 100% |
| 20241015 | 2,285 | 2,354 | 2,273 | 2,350 | 430,300 | 65 | 103% | 103% | 198% | ▲ | 99% | 98% | 108% | 98% | 103% |
| 20241016 | 2,330 | 2,351 | 2,317 | 2,317 | 195,200 | -33 | 99% | 99% | 45% | ▼ | 99% | 96% | 107% | 96% | 101% |
| 20241017 | 2,338 | 2,347 | 2,305 | 2,309 | 218,900 | -8 | 100% | 99% | 112% | ▼▼ | 99% | 96% | 109% | 96% | 101% |
| 20241018 | 2,309 | 2,310 | 2,282 | 2,283 | 174,600 | -26 | 99% | 99% | 80% | ▼▼▼ | 99% | 96% | 110% | 95% | 100% |
| 20241021 | 2,290 | 2,298 | 2,276 | 2,278 | 158,300 | -5 | 100% | 99% | 91% | ▼▼▼▼ | 99% | 97% | 110% | 95% | 100% |
| 20241022 | 2,277 | 2,280 | 2,245 | 2,254 | 231,600 | -24 | 99% | 99% | 146% | ▼▼▼▼▼ | 99% | 102% | 111% | 94% | 100% |
| 20241023 | 2,255 | 2,268 | 2,226 | 2,226 | 210,700 | -28 | 99% | 99% | 91% | ▼▼▼▼▼▼ | 99% | 106% | 113% | 93% | 100% |
| 20241024 | 2,222 | 2,224 | 2,196 | 2,202 | 253,000 | -24 | 99% | 99% | 120% | ▼▼▼▼▼▼▼ | 99% | 109% | 114% | 92% | 100% |
| 20241025 | 2,208 | 2,209 | 2,178 | 2,187 | 214,100 | -16 | 99% | 99% | 85% | ▼▼▼▼▼▼▼▼ | 101% | 110% | 115% | 91% | 100% |
| 20241028 | 2,190 | 2,228 | 2,180 | 2,220 | 177,300 | 34 | 102% | 101% | 83% | ▲ | 104% | 108% | 113% | 94% | 102% |
| 20241029 | 2,225 | 2,319 | 2,218 | 2,305 | 417,100 | 85 | 104% | 104% | 235% | ▲▲ | 102% | 104% | 109% | 98% | 105% |
| 20241030 | 2,306 | 2,371 | 2,300 | 2,348 | 641,600 | 43 | 102% | 102% | 154% | ▲▲▲ | 103% | 107% | 107% | 99% | 107% |
| 20241031 | 2,340 | 2,412 | 2,337 | 2,404 | 545,500 | 56 | 102% | 103% | 85% | ▲▲▲▲ | 102% | 106% | 106% | 100% | 110% |
| 20241101 | 2,375 | 2,429 | 2,375 | 2,414 | 357,800 | 10 | 100% | 102% | 66% | ▲▲▲▲▲ | 99% | 104% | 104% | 100% | 110% |
| 20241105 | 2,413 | 2,418 | 2,357 | 2,399 | 335,200 | -15 | 99% | 99% | 94% | ▼ | 100% | 104% | 103% | 99% | 110% |
| 20241106 | 2,405 | 2,439 | 2,399 | 2,399 | 283,000 | 0 | 100% | 100% | 84% | -- | 103% | 103% | 102% | 99% | 110% |
| 20241107 | 2,426 | 2,518 | 2,417 | 2,510 | 527,500 | 111 | 105% | 103% | 186% | ▲ | 98% | 99% | 99% | 100% | 115% |
| 20241108 | 2,514 | 2,518 | 2,470 | 2,473 | 216,600 | -37 | 99% | 98% | 41% | ▼ | 101% | 100% | 100% | 99% | 113% |
| 20241111 | 2,468 | 2,512 | 2,468 | 2,503 | 202,700 | 30 | 101% | 101% | 94% | ▲ | 99% | 100% | 99% | 100% | 114% |
| 20241112 | 2,505 | 2,511 | 2,465 | 2,478 | 199,800 | -25 | 99% | 99% | 99% | ▼ | 101% | 102% | 99% | 99% | 113% |
| 20241113 | 2,475 | 2,510 | 2,473 | 2,500 | 218,900 | 22 | 101% | 101% | 110% | ▲ | 99% | 101% | 99% | 100% | 114% |
| 20241114 | 2,493 | 2,510 | 2,465 | 2,467 | 180,600 | -33 | 99% | 99% | 83% | ▼ | 98% | 98% | 98% | 98% | 113% |
| 20241115 | 2,499 | 2,499 | 2,448 | 2,448 | 167,000 | -19 | 99% | 98% | 92% | ▼▼ | 102% | 99% | 100% | 98% | 112% |
| 20241118 | 2,465 | 2,519 | 2,458 | 2,513 | 241,000 | 66 | 103% | 102% | 144% | ▲ | 100% | 98% | 98% | 100% | 115% |
| 20241119 | 2,520 | 2,522 | 2,486 | 2,509 | 239,800 | -5 | 100% | 100% | 100% | ▼ | 98% | 99% | 98% | 100% | 115% |
| 20241120 | 2,500 | 2,506 | 2,459 | 2,461 | 148,500 | -48 | 98% | 98% | 62% | ▼▼ | 99% | 101% | 100% | 98% | 113% |
| 20241121 | 2,460 | 2,476 | 2,423 | 2,429 | 200,100 | -32 | 99% | 99% | 135% | ▼▼▼ | 101% | 100% | 101% | 97% | 111% |
| 20241122 | 2,425 | 2,456 | 2,419 | 2,446 | 134,300 | 17 | 101% | 101% | 67% | ▲ | 100% | 99% | 100% | 97% | 112% |
| 20241125 | 2,468 | 2,518 | 2,460 | 2,467 | 248,100 | 21 | 101% | 100% | 185% | ▲▲ | 100% | 98% | 100% | 98% | 111% |
| 20241126 | 2,467 | 2,485 | 2,460 | 2,479 | 190,900 | 12 | 100% | 100% | 77% | ▲▲▲ | 98% | 99% | 99% | 99% | 108% |
| 20241127 | 2,470 | 2,475 | 2,401 | 2,421 | 226,000 | -58 | 98% | 98% | 118% | ▼ | 100% | 101% | 100% | 96% | 103% |
| 20241128 | 2,429 | 2,448 | 2,420 | 2,435 | 109,700 | 14 | 101% | 100% | 49% | ▲ | 99% | 100% | 100% | 97% | 101% |
| 20241129 | 2,424 | 2,438 | 2,408 | 2,408 | 152,400 | -27 | 99% | 99% | 139% | ▼ | 101% | 101% | 99% | 96% | 100% |
| 20241202 | 2,406 | 2,438 | 2,382 | 2,426 | 220,900 | 18 | 101% | 101% | 145% | ▲ | 101% | 101% | 97% | 97% | 101% |
| 20241203 | 2,441 | 2,474 | 2,441 | 2,454 | 205,500 | 29 | 101% | 101% | 93% | ▲▲ | 99% | 100% | 97% | 98% | 102% |
| 20241204 | 2,452 | 2,463 | 2,413 | 2,419 | 234,400 | -36 | 99% | 99% | 114% | ▼ | 100% | 101% | 98% | 96% | 100% |
| 20241205 | 2,435 | 2,448 | 2,415 | 2,432 | 140,200 | 13 | 101% | 100% | 60% | ▲ | 99% | 100% | 97% | 97% | 101% |
| 20241206 | 2,440 | 2,453 | 2,422 | 2,426 | 99,300 | -6 | 100% | 99% | 71% | ▼ | 101% | 100% | 0% | 97% | 101% |
| 20241209 | 2,435 | 2,472 | 2,425 | 2,460 | 215,200 | 35 | 101% | 101% | 217% | ▲ | 99% | 97% | 0% | 98% | 102% |
| 20241210 | 2,480 | 2,497 | 2,454 | 2,458 | 247,000 | -2 | 100% | 99% | 115% | ▼ | 98% | 96% | 0% | 98% | 102% |
| 20241211 | 2,477 | 2,477 | 2,415 | 2,432 | 191,600 | -26 | 99% | 98% | 78% | ▼▼ | 100% | 97% | 0% | 97% | 101% |
| 20241212 | 2,440 | 2,459 | 2,428 | 2,438 | 227,700 | 6 | 100% | 100% | 119% | ▲ | 100% | 98% | 0% | 97% | 101% |
| 20241213 | 2,415 | 2,447 | 2,404 | 2,414 | 242,500 | -24 | 99% | 100% | 106% | ▼ | 99% | 99% | 0% | 96% | 100% |
| 20241216 | 2,408 | 2,419 | 2,382 | 2,384 | 216,100 | -31 | 99% | 99% | 89% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241217 | 2,380 | 2,406 | 2,369 | 2,369 | 156,500 | -15 | 99% | 100% | 72% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 2,370 | 2,386 | 2,360 | 2,374 | 113,700 | 5 | 100% | 100% | 73% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 2,357 | 2,382 | 2,352 | 2,360 | 109,600 | -14 | 99% | 100% | 96% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 2,374 | 2,404 | 2,373 | 2,378 | 173,000 | 18 | 101% | 100% | 158% | ▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241204 | 14:00 | 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 |
| 20241108 | 09:20 | 南海電鉄 | 本日の一部報道について |
| 20241030 | 16:00 | 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 |
| 20241030 | 16:00 | 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) |
| 20241030 | 16:00 | 南海電鉄 | 2024年度 第2四半期（中間期）決算補足説明資料 |
| 20241029 | 14:00 | 南海電鉄 | 業績予想の修正に関するお知らせ |
| 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 | 2024-12-21 13:28:13 |
| 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 |
| 9044 | 2 | 2024年度第2四半期 決算説明会質疑応答を公開しました（PDF:297KB） | 2024-11-21 01:31:37 |
| 9044 | 2 | 2024年度第2四半期 決算説明会を開催しました（PDF:4,113KB） | 2024-11-16 00:31:58 |
| 9044 | 2 | 本日の一部報道について（PDF:76KB） | 2024-11-08 10:30:55 |
| 9044 | 2 | 2024年度 第2四半期（中間期）決算補足説明資料（PDF:290KB） | 2024-10-30 19:34:54 |
| 9044 | 2 | 2025年3月期 第2四半期（中間期）決算短信（連結）（PDF:191KB） | 2024-10-30 19:34:53 |
| 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 |