| 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 | 2,579 | 2,579 | 2,543 | 2,543 | 35,300 | -18 | 99% | 99% | 147% | ▼ | 101% | 103% | 103% | 99% | 105% |
| 20250311 | 2,507 | 2,565 | 2,507 | 2,523 | 28,400 | -20 | 99% | 101% | 80% | ▼▼ | 100% | 104% | 102% | 99% | 104% |
| 20250312 | 2,536 | 2,559 | 2,536 | 2,538 | 12,100 | 15 | 101% | 100% | 43% | ▲ | 101% | 103% | 95% | 99% | 104% |
| 20250313 | 2,554 | 2,587 | 2,511 | 2,575 | 10,300 | 37 | 101% | 101% | 85% | ▲▲ | 100% | 101% | 94% | 100% | 106% |
| 20250314 | 2,570 | 2,570 | 2,539 | 2,567 | 8,900 | -8 | 100% | 100% | 86% | ▼ | 100% | 98% | 94% | 100% | 106% |
| 20250317 | 2,570 | 2,576 | 2,550 | 2,573 | 11,800 | 6 | 100% | 100% | 133% | ▲ | 102% | 96% | 94% | 100% | 106% |
| 20250318 | 2,580 | 2,625 | 2,580 | 2,625 | 15,700 | 52 | 102% | 102% | 133% | ▲▲ | 98% | 97% | 91% | 100% | 108% |
| 20250319 | 2,648 | 2,648 | 2,590 | 2,598 | 22,500 | -27 | 99% | 98% | 143% | ▼ | 97% | 100% | 95% | 99% | 107% |
| 20250321 | 2,572 | 2,572 | 2,507 | 2,507 | 18,600 | -91 | 96% | 97% | 83% | ▼▼ | 98% | 102% | 97% | 96% | 103% |
| 20250324 | 2,534 | 2,538 | 2,464 | 2,482 | 14,500 | -25 | 99% | 98% | 78% | ▼▼▼ | 100% | 98% | 100% | 95% | 102% |
| 20250325 | 2,483 | 2,485 | 2,464 | 2,479 | 13,900 | -3 | 100% | 100% | 96% | ▼▼▼▼ | 103% | 96% | 100% | 94% | 102% |
| 20250326 | 2,479 | 2,564 | 2,476 | 2,558 | 40,500 | 79 | 103% | 103% | 291% | ▲ | 101% | 92% | 97% | 97% | 104% |
| 20250327 | 2,558 | 2,595 | 2,555 | 2,584 | 45,900 | 26 | 101% | 101% | 113% | ▲▲ | 98% | 94% | 100% | 98% | 105% |
| 20250328 | 2,480 | 2,522 | 2,421 | 2,422 | 91,100 | -162 | 94% | 98% | 198% | ▼ | 99% | 96% | 105% | 92% | 100% |
| 20250331 | 2,400 | 2,422 | 2,381 | 2,381 | 16,300 | -41 | 98% | 99% | 18% | ▼▼ | 100% | 98% | 107% | 91% | 100% |
| 20250401 | 2,361 | 2,382 | 2,353 | 2,356 | 16,800 | -25 | 99% | 100% | 103% | ▼▼▼ | 98% | 98% | 106% | 90% | 100% |
| 20250402 | 2,368 | 2,368 | 2,326 | 2,326 | 12,300 | -30 | 99% | 98% | 73% | ▼▼▼▼ | 100% | 104% | 110% | 89% | 100% |
| 20250403 | 2,298 | 2,332 | 2,284 | 2,307 | 17,300 | -19 | 99% | 100% | 141% | ▼▼▼▼▼ | 99% | 105% | 110% | 88% | 100% |
| 20250404 | 2,300 | 2,304 | 2,237 | 2,272 | 27,500 | -35 | 98% | 99% | 159% | ▼▼▼▼▼▼ | 104% | 108% | 113% | 87% | 100% |
| 20250408 | 2,236 | 2,328 | 2,236 | 2,323 | 18,500 | 51 | 102% | 104% | 67% | ▲ | 100% | 105% | 110% | 88% | 102% |
| 20250409 | 2,288 | 2,314 | 2,262 | 2,277 | 11,900 | -46 | 98% | 100% | 64% | ▼ | 102% | 102% | 107% | 87% | 100% |
| 20250410 | 2,360 | 2,396 | 2,325 | 2,396 | 10,900 | 119 | 105% | 102% | 92% | ▲ | 103% | 101% | 107% | 91% | 105% |
| 20250411 | 2,354 | 2,449 | 2,330 | 2,422 | 8,400 | 26 | 101% | 103% | 77% | ▲▲ | 99% | 100% | 104% | 92% | 107% |
| 20250414 | 2,433 | 2,433 | 2,407 | 2,410 | 7,200 | -12 | 100% | 99% | 86% | ▼ | 100% | 102% | 101% | 92% | 106% |
| 20250415 | 2,411 | 2,433 | 2,402 | 2,402 | 3,800 | -8 | 100% | 100% | 53% | ▼▼ | 99% | 103% | 101% | 92% | 106% |
| 20250416 | 2,402 | 2,409 | 2,377 | 2,377 | 7,900 | -25 | 99% | 99% | 208% | ▼▼▼ | 100% | 103% | 101% | 91% | 105% |
| 20250417 | 2,395 | 2,408 | 2,384 | 2,384 | 6,200 | 7 | 100% | 100% | 78% | ▲ | 101% | 103% | 100% | 92% | 105% |
| 20250418 | 2,415 | 2,444 | 2,386 | 2,434 | 5,500 | 50 | 102% | 101% | 89% | ▲▲ | 101% | 100% | 99% | 94% | 107% |
| 20250421 | 2,446 | 2,464 | 2,434 | 2,464 | 5,600 | 30 | 101% | 101% | 102% | ▲▲▲ | 100% | 102% | 98% | 95% | 108% |
| 20250422 | 2,467 | 2,488 | 2,457 | 2,475 | 3,900 | 11 | 100% | 100% | 70% | ▲▲▲▲ | 100% | 102% | 98% | 96% | 109% |
| 20250423 | 2,480 | 2,490 | 2,472 | 2,477 | 5,900 | 2 | 100% | 100% | 151% | ▲▲▲▲▲ | 99% | 98% | 97% | 96% | 109% |
| 20250424 | 2,485 | 2,485 | 2,432 | 2,448 | 3,100 | -29 | 99% | 99% | 53% | ▼ | 100% | 98% | 96% | 95% | 108% |
| 20250425 | 2,456 | 2,490 | 2,414 | 2,446 | 6,500 | -2 | 100% | 100% | 210% | ▼▼ | 103% | 99% | 94% | 99% | 108% |
| 20250428 | 2,440 | 2,521 | 2,436 | 2,521 | 18,300 | 75 | 103% | 103% | 282% | ▲ | 97% | 96% | 91% | 100% | 111% |
| 20250430 | 2,504 | 2,504 | 2,421 | 2,433 | 13,600 | -88 | 97% | 97% | 74% | ▼ | 100% | 99% | 94% | 97% | 107% |
| 20250501 | 2,421 | 2,427 | 2,402 | 2,419 | 7,700 | -14 | 99% | 100% | 57% | ▼▼ | 100% | 100% | 94% | 96% | 106% |
| 20250502 | 2,418 | 2,427 | 2,385 | 2,414 | 7,200 | -5 | 100% | 100% | 94% | ▼▼▼ | 100% | 101% | 95% | 96% | 106% |
| 20250507 | 2,401 | 2,419 | 2,396 | 2,396 | 7,700 | -18 | 99% | 100% | 107% | ▼▼▼▼ | 100% | 101% | 95% | 95% | 105% |
| 20250508 | 2,396 | 2,405 | 2,372 | 2,391 | 6,900 | -5 | 100% | 100% | 90% | ▼▼▼▼▼ | 100% | 98% | 97% | 95% | 105% |
| 20250509 | 2,389 | 2,540 | 2,312 | 2,382 | 23,400 | -9 | 100% | 100% | 339% | ▼▼▼▼▼▼ | 102% | 97% | 97% | 94% | 105% |
| 20250512 | 2,382 | 2,418 | 2,380 | 2,418 | 6,600 | 36 | 102% | 102% | 28% | ▲ | 100% | 94% | 95% | 96% | 102% |
| 20250513 | 2,420 | 2,433 | 2,401 | 2,408 | 12,100 | -10 | 100% | 100% | 183% | ▼ | 101% | 98% | 99% | 96% | 101% |
| 20250514 | 2,327 | 2,387 | 2,327 | 2,349 | 46,400 | -59 | 98% | 101% | 383% | ▼▼ | 98% | 96% | 99% | 93% | 100% |
| 20250515 | 2,341 | 2,353 | 2,301 | 2,301 | 26,100 | -48 | 98% | 98% | 56% | ▼▼▼ | 99% | 97% | 100% | 91% | 100% |
| 20250516 | 2,301 | 2,332 | 2,268 | 2,281 | 39,700 | -20 | 99% | 99% | 152% | ▼▼▼▼ | 100% | 98% | 101% | 90% | 100% |
| 20250519 | 2,284 | 2,304 | 2,266 | 2,274 | 32,300 | -7 | 100% | 100% | 81% | ▼▼▼▼▼ | 99% | 99% | 101% | 90% | 100% |
| 20250520 | 2,274 | 2,275 | 2,246 | 2,246 | 27,900 | -28 | 99% | 99% | 86% | ▼▼▼▼▼▼ | 99% | 99% | 102% | 89% | 100% |
| 20250521 | 2,253 | 2,253 | 2,205 | 2,220 | 37,200 | -26 | 99% | 99% | 133% | ▼▼▼▼▼▼▼ | 101% | 102% | 104% | 88% | 100% |
| 20250522 | 2,218 | 2,233 | 2,210 | 2,233 | 37,100 | 13 | 101% | 101% | 100% | ▲ | 100% | 101% | 103% | 89% | 101% |
| 20250523 | 2,237 | 2,249 | 2,225 | 2,247 | 22,800 | 14 | 101% | 100% | 61% | ▲▲ | 100% | 101% | 0% | 89% | 101% |
| 20250526 | 2,241 | 2,249 | 2,231 | 2,240 | 16,100 | -7 | 100% | 100% | 71% | ▼ | 100% | 101% | 0% | 89% | 101% |
| 20250527 | 2,241 | 2,249 | 2,235 | 2,237 | 11,200 | -3 | 100% | 100% | 70% | ▼▼ | 101% | 101% | 0% | 89% | 101% |
| 20250528 | 2,238 | 2,280 | 2,238 | 2,269 | 44,100 | 32 | 101% | 101% | 394% | ▲ | 100% | 101% | 0% | 90% | 102% |
| 20250529 | 2,256 | 2,269 | 2,240 | 2,249 | 47,600 | -20 | 99% | 100% | 108% | ▼ | 101% | 103% | 0% | 92% | 101% |
| 20250530 | 2,241 | 2,276 | 2,238 | 2,256 | 12,400 | 7 | 100% | 101% | 26% | ▲ | 99% | 102% | 0% | 93% | 102% |
| 20250602 | 2,257 | 2,257 | 2,241 | 2,242 | 8,200 | -14 | 99% | 99% | 66% | ▼ | 101% | 103% | 0% | 93% | 101% |
| 20250603 | 2,240 | 2,260 | 2,231 | 2,257 | 14,000 | 15 | 101% | 101% | 171% | ▲ | 101% | 0% | 0% | 93% | 102% |
| 20250604 | 2,252 | 2,300 | 2,252 | 2,274 | 14,100 | 17 | 101% | 101% | 101% | ▲▲ | 102% | 0% | 0% | 94% | 102% |
| 20250605 | 2,263 | 2,310 | 2,263 | 2,306 | 9,700 | 32 | 101% | 102% | 69% | ▲▲▲ | 100% | 0% | 0% | 95% | 104% |
| 20250606 | 2,300 | 2,330 | 2,300 | 2,301 | 13,700 | -5 | 100% | 100% | 141% | ▼ | % | % | % | 95% | 104% |
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 | 205,200 | 27,000 | 200,000 | 9,600 | 5,200 | 17,400 |
| 2025-05-23 | 136,700 | 23,700 | 131,700 | 10,300 | 5,000 | 13,400 |
| 2025-05-16 | 87,000 | 19,000 | 80,300 | 7,300 | 6,700 | 11,700 |
| 2025-05-09 | 27,400 | 9,700 | 20,400 | 4,200 | 7,000 | 5,500 |
| 2025-05-02 | 25,500 | 9,700 | 20,400 | 4,100 | 5,100 | 5,600 |
| 2025-04-25 | 24,600 | 10,200 | 20,400 | 4,500 | 4,200 | 5,700 |
| 2025-04-18 | 23,800 | 10,100 | 20,400 | 4,500 | 3,400 | 5,600 |
| 2025-04-11 | 23,000 | 12,600 | 20,400 | 5,900 | 2,600 | 6,700 |
| 2025-04-04 | 24,100 | 14,700 | 21,000 | 6,000 | 3,100 | 8,700 |
| 2025-03-28 | 36,600 | 11,300 | 31,600 | 4,400 | 5,000 | 6,900 |
| 2025-03-21 | 295,500 | 33,400 | 232,000 | 5,400 | 63,500 | 28,000 |
| 2025-03-14 | 297,800 | 25,800 | 227,600 | 5,600 | 70,200 | 20,200 |
| 2025-03-07 | 259,000 | 17,900 | 216,100 | 6,600 | 42,900 | 11,300 |
| 2025-02-28 | 206,900 | 22,800 | 199,200 | 6,800 | 7,700 | 16,000 |
| 2025-02-21 | 203,100 | 44,100 | 199,200 | 10,600 | 3,900 | 33,500 |
| 2025-02-14 | 203,900 | 29,600 | 199,200 | 11,200 | 4,700 | 18,400 |
| 2025-02-07 | 204,400 | 25,600 | 199,200 | 7,500 | 5,200 | 18,100 |
| 2025-01-31 | 201,900 | 27,200 | 196,300 | 8,400 | 5,600 | 18,800 |
| 2025-01-24 | 200,900 | 29,900 | 196,300 | 10,000 | 4,600 | 19,900 |
| 2025-01-17 | 200,600 | 34,500 | 196,300 | 10,500 | 4,300 | 24,000 |
| 2025-01-10 | 199,300 | 35,700 | 195,300 | 10,500 | 4,000 | 25,200 |
| 2024-12-27 | 197,900 | 49,900 | 195,000 | 11,400 | 2,900 | 38,500 |
| 2024-12-20 | 197,400 | 52,300 | 195,000 | 12,600 | 2,400 | 39,700 |
| 2024-12-13 | 197,900 | 42,100 | 192,900 | 11,200 | 5,000 | 30,900 |
| 2024-12-06 | 144,000 | 36,900 | 140,100 | 11,000 | 3,900 | 25,900 |
| 2024-11-29 | 89,000 | 31,900 | 84,800 | 11,700 | 4,200 | 20,200 |
| 2024-11-22 | 65,300 | 32,100 | 60,800 | 11,800 | 4,500 | 20,300 |
| 2024-11-15 | 49,500 | 32,400 | 45,400 | 12,600 | 4,100 | 19,800 |
| 2024-11-08 | 40,200 | 28,800 | 35,300 | 9,800 | 4,900 | 19,000 |
| 2024-11-01 | 35,400 | 31,400 | 27,300 | 10,600 | 8,100 | 20,800 |
| 2024-10-25 | 25,000 | 32,600 | 18,600 | 8,400 | 6,400 | 24,200 |
| 2024-10-18 | 9,400 | 21,700 | 5,600 | 7,200 | 3,800 | 14,500 |
| 2024-10-11 | 9,500 | 23,000 | 5,600 | 6,800 | 3,900 | 16,200 |
| 2024-10-04 | 10,600 | 12,400 | 6,600 | 5,000 | 4,000 | 7,400 |
| 2024-09-27 | 19,600 | 11,100 | 11,300 | 4,400 | 8,300 | 6,700 |
| 2024-09-20 | 339,400 | 39,000 | 237,000 | 5,400 | 102,400 | 33,600 |
| 2024-09-13 | 276,100 | 30,500 | 237,000 | 6,400 | 39,100 | 24,100 |
| 2024-09-06 | 256,900 | 29,400 | 236,900 | 7,000 | 20,000 | 22,400 |
| 2024-08-30 | 243,300 | 15,600 | 236,000 | 7,000 | 7,300 | 8,600 |
| 2024-08-23 | 230,400 | 27,400 | 228,400 | 7,100 | 2,000 | 20,300 |
| 2024-08-16 | 226,400 | 22,400 | 224,400 | 5,700 | 2,000 | 16,700 |
| 2024-08-09 | 226,400 | 23,600 | 224,400 | 5,600 | 2,000 | 18,000 |
| 2024-08-02 | 228,000 | 19,800 | 224,400 | 5,100 | 3,600 | 14,700 |
| 2024-07-26 | 228,500 | 15,200 | 224,400 | 4,700 | 4,100 | 10,500 |
| 2024-07-19 | 228,600 | 16,700 | 224,400 | 6,200 | 4,200 | 10,500 |
| 2024-07-12 | 228,600 | 15,500 | 224,400 | 4,800 | 4,200 | 10,700 |
| 2024-07-05 | 228,400 | 15,000 | 224,400 | 4,800 | 4,000 | 10,200 |
| 2024-06-28 | 227,900 | 14,400 | 224,400 | 4,900 | 3,500 | 9,500 |
| 2024-06-21 | 227,700 | 25,600 | 224,400 | 7,800 | 3,300 | 17,800 |
| 2024-06-14 | 146,400 | 14,900 | 143,300 | 4,800 | 3,100 | 10,100 |
| 2024-06-07 | 109,800 | 16,200 | 107,300 | 4,700 | 2,500 | 11,500 |
| 2024-05-31 | 70,700 | 11,400 | 68,100 | 4,500 | 2,600 | 6,900 |
| 2024-05-24 | 50,900 | 12,100 | 48,900 | 4,600 | 2,000 | 7,500 |
| 2024-05-17 | 29,500 | 12,300 | 27,700 | 4,800 | 1,800 | 7,500 |
| 2024-05-10 | 22,000 | 16,500 | 20,200 | 6,900 | 1,800 | 9,600 |
| 2024-05-02 | 7,400 | 15,300 | 6,000 | 6,100 | 1,400 | 9,200 |
| 2024-04-26 | 7,300 | 15,700 | 5,500 | 5,800 | 1,800 | 9,900 |
| 2024-04-19 | 7,200 | 17,200 | 5,400 | 4,600 | 1,800 | 12,600 |
| 2024-04-12 | 6,900 | 12,500 | 5,400 | 4,300 | 1,500 | 8,200 |
| 2024-04-05 | 7,900 | 16,500 | 5,400 | 6,400 | 2,500 | 10,100 |
| 2024-03-29 | 10,000 | 11,400 | 7,400 | 4,200 | 2,600 | 7,200 |
| 2024-03-22 | 224,200 | 17,700 | 204,200 | 3,000 | 20,000 | 14,700 |
| 2024-03-15 | 207,700 | 14,300 | 204,200 | 3,200 | 3,500 | 11,100 |
| 2024-03-08 | 207,300 | 15,400 | 204,400 | 3,200 | 2,900 | 12,200 |
| 2024-03-01 | 206,100 | 17,600 | 204,300 | 3,500 | 1,800 | 14,100 |
| 2024-02-22 | 205,900 | 52,800 | 204,200 | 4,900 | 1,700 | 47,900 |
| 2024-02-16 | 205,600 | 27,300 | 204,200 | 6,200 | 1,400 | 21,100 |
| 2024-02-09 | 206,100 | 20,600 | 204,200 | 4,400 | 1,900 | 16,200 |
| 2024-02-02 | 205,200 | 17,500 | 204,000 | 3,900 | 1,200 | 13,600 |
| 2024-01-26 | 205,400 | 19,300 | 204,000 | 4,100 | 1,400 | 15,200 |
| 2024-01-19 | 204,600 | 18,100 | 203,000 | 4,000 | 1,600 | 14,100 |
| 2024-01-12 | 192,300 | 19,100 | 191,000 | 5,000 | 1,300 | 14,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250424 | 15:30 | 神戸電鉄 | 特別利益及び特別損失の計上に関するお知らせ |
| 20250204 | 10:30 | 神戸電鉄 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20250203 | 16:30 | 神戸電鉄 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20250203 | 15:30 | 神戸電鉄 | 2025年3月期 第3四半期決算短信［日本基準］（連結） |
| 20250203 | 15:30 | 神戸電鉄 | 2025年3月期 第3四半期決算補足説明資料 |
| 20250203 | 15:30 | 神戸電鉄 | 2025年3月期 期末配当予想の修正（増配）に関するお知らせ |
| 20241030 | 15:00 | 神戸電鉄 | 2025年3月期 第2四半期（中間期）決算短信［日本基準］（連結） |
| 20241030 | 15:00 | 神戸電鉄 | 2025年3月期 第2四半期（中間期）決算補足説明資料 |
| 20240801 | 15:00 | 神戸電鉄 | 2025年3月期 第1四半期決算短信［日本基準］（連結） |
| 20240801 | 15:00 | 神戸電鉄 | 2025年3月期 第1四半期決算補足説明資料 |
| 20240801 | 15:00 | 神戸電鉄 | 特別利益及び特別損失の計上に関するお知らせ |
| 20240627 | 17:00 | 神戸電鉄 | 支配株主等に関する事項について |
| 20240603 | 15:00 | 神戸電鉄 | （訂正・数値デ―タ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240603 | 15:00 | 神戸電鉄 | （訂正）「2024年3月期 決算補足説明資料」の一部訂正について |
| 20240328 | 15:00 | 神戸電鉄 | 代表取締役の異動に関するお知らせ |
| 20240206 | 15:00 | 神戸電鉄 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | 神戸電鉄 | 2024年3月期 第3四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9046 | 1 | 神戸電鉄ホームページ | 2025-06-07 11:25:42 |
| 9046 | 2 | 「資本コストや株価を意識した経営の実現に向けた対応について」の一部訂正について | 2025-05-16 21:31:49 |
| 9046 | 2 | 「資本コストや株価を意識した経営の実現に向けた対応について」【訂正後】 | 2025-05-16 21:31:48 |
| 9046 | 2 | 「資本コストや株価を意識した経営の実現に向けた対応について」を掲載しました | 2025-05-14 02:30:38 |
| 9046 | 2 | 神戸電鉄／会社情報・ＩＲ | 2024-06-18 09:47:32 |
| 9046 | 2 | 神戸電鉄／会社情報・ＩＲ | 2024-06-18 09:47:30 |
| 9046 | 2 | 神戸電鉄／会社情報・ＩＲ／中期経営計画 | 2024-06-14 22:05:53 |
| 9046 | 2 | 神戸電鉄／会社情報・ＩＲ／決算情報 | 2024-06-14 22:05:52 |
| 9046 | 2 | 神戸電鉄／会社情報・ＩＲ／決算情報 | 2024-06-14 22:05:51 |
| 9046 | 2 | 神戸電鉄／会社情報・ＩＲ／株主総会 | 2024-06-14 22:05:49 |