9048--名鉄-【陸運業】【鉄道】中部最大の私鉄でグループ、不動産やホテル、レジャー施設など多角展開
売上高:6011210-当期純利益:244000-総資産:13032000-時価:344816853----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
202410071,7571,7671,7521,755448,400-3100%100%93%99%98%97%100%104%
202410081,7471,7491,7301,735376,300-2099%99%84%▼▼100%99%99%98%103%
202410091,7321,7461,7271,736375,4002100%100%100%99%97%99%99%103%
202410101,7471,7551,7311,732284,900-4100%99%76%99%99%103%98%103%
202410111,7191,7261,6921,695995,700-3798%99%349%▼▼101%100%105%96%100%
202410151,7051,7151,6911,715611,30020101%101%61%100%100%105%97%101%
202410161,7101,7241,7011,702439,400-1399%100%72%99%98%105%97%100%
202410171,7111,7111,6941,695470,700-7100%99%107%▼▼99%98%106%96%100%
202410181,7041,7061,6891,694391,300-2100%99%83%▼▼▼101%98%106%96%100%
202410211,6941,7051,6881,704481,10011101%101%123%99%99%106%97%101%
202410221,7001,7061,6811,684537,600-2099%99%112%99%100%107%96%100%
202410231,6891,7001,6731,676448,800-999%99%83%▼▼99%101%108%95%100%
202410241,6721,6731,6611,662548,100-1499%99%122%▼▼▼100%102%108%94%100%
202410251,6611,6641,6421,656679,200-6100%100%124%▼▼▼▼101%102%109%94%100%
202410281,6561,6841,6561,677420,90021101%101%62%101%101%107%95%101%
202410291,6741,6911,6721,686340,6009101%101%81%▲▲100%100%107%96%102%
202410301,6841,6911,6741,6841,494,200-2100%100%439%101%102%107%96%102%
202410311,6831,6911,6781,691493,4007100%101%33%100%103%106%96%102%
202411011,6791,6861,6681,671401,100-2199%100%81%101%105%106%95%101%
202411051,6811,6921,6721,691446,60020101%101%111%98%106%104%96%102%
202411061,6901,6921,6641,664858,800-2798%98%192%102%107%104%96%100%
202411071,6841,7191,6811,7151,002,40052103%102%117%101%105%102%99%104%
202411081,7201,7511,7181,7291,304,20014101%101%130%▲▲102%104%101%100%104%
202411111,7301,7811,7291,7701,121,50041102%102%86%▲▲▲101%102%100%100%107%
202411121,7631,7931,7621,788937,60018101%101%84%▲▲▲▲101%100%98%100%108%
202411131,7881,8151,7861,800972,90012101%101%104%▲▲▲▲▲100%99%98%100%109%
202411141,7931,8071,7881,788717,000-1299%100%74%99%96%97%99%108%
202411151,8051,8331,7941,794893,3006100%99%125%99%97%97%100%108%
202411181,8011,8081,7821,785650,200-999%99%73%100%98%99%99%108%
202411191,7761,7881,7711,777603,200-8100%100%93%▼▼98%99%97%99%107%
202411201,7801,7841,7331,741713,900-3698%98%118%▼▼▼100%101%100%97%105%
202411211,7331,7481,7291,740355,300-1100%100%50%▼▼▼▼100%101%100%97%105%
202411221,7291,7401,7281,734341,200-7100%100%96%▼▼▼▼▼100%100%99%96%105%
202411251,7471,7821,7431,743982,8009101%100%288%100%99%99%97%105%
202411261,7491,7551,7391,755382,00012101%100%39%▲▲99%100%98%97%105%
202411271,7471,7521,7221,724461,900-3198%99%121%101%101%99%96%104%
202411281,7281,7451,7261,740301,30016101%101%65%101%99%100%97%105%
202411291,7291,7471,7291,739462,600-1100%101%154%100%99%101%97%105%
202412021,7321,7431,7221,733442,400-6100%100%96%▼▼101%100%101%96%104%
202412031,7301,7641,7301,754656,10021101%101%148%99%99%101%97%105%
202412041,7441,7481,7171,718512,600-3698%99%78%100%100%102%95%100%
202412051,7241,7261,7151,716307,000-2100%100%60%▼▼100%100%102%95%100%
202412061,7171,7251,7121,715380,000-1100%100%124%▼▼▼101%100%102%95%100%
202412091,7171,7391,7161,731435,20016101%101%115%99%99%101%96%101%
202412101,7401,7501,7271,730437,000-2100%99%100%98%97%101%96%101%
202412111,7411,7431,7121,712420,100-1899%98%96%▼▼100%98%102%95%100%
202412121,7221,7321,7101,714658,3002100%100%157%100%99%103%96%100%
202412131,7101,7251,7091,717529,2003100%100%80%▲▲98%98%102%96%100%
202412161,7241,7271,6951,697523,200-2099%98%99%100%100%0%96%100%
202412171,6941,7101,6941,696381,500-1100%100%73%▼▼100%100%0%97%100%
202412181,7001,7031,6881,696342,300-1100%100%90%▼▼▼100%101%0%97%100%
202412191,6911,7061,6841,695377,900-1100%100%110%▼▼▼▼100%102%0%97%100%
202412201,6991,7101,6941,694641,000-1100%100%170%▼▼▼▼▼100%103%0%97%100%
202412231,7001,7021,6851,697450,4003100%100%70%100%103%0%97%100%
202412241,6991,7071,6971,705372,7008100%100%83%▲▲100%103%0%97%101%
202412251,7031,7031,6851,701493,800-4100%100%132%102%0%0%97%100%
202412261,6991,7281,6991,728687,80027102%102%139%101%0%0%99%102%
202412271,7351,7501,7331,750581,50023101%101%85%▲▲100%0%0%100%103%
202412301,7541,7651,7481,753381,3003100%100%66%▲▲▲%%%100%103%

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
2024-12-2042,300649,80037,600405,0004,700244,800
2024-12-1343,400650,00038,300397,2005,100252,800
2024-12-0659,700637,80038,300395,60021,400242,200
2024-11-2975,500644,70038,100396,90037,400247,800
2024-11-2267,800694,70037,900401,20029,900293,500
2024-11-1575,900682,40038,600392,90037,300289,500
2024-11-0876,600781,90036,500426,30040,100355,600
2024-11-0149,400810,60035,900419,00013,500391,600
2024-10-2542,400839,70035,800422,7006,600417,000
2024-10-1842,100779,80036,000408,0006,100371,800
2024-10-1142,900760,10036,100402,0006,800358,100
2024-10-0450,800650,60036,700360,80014,100289,800
2024-09-27162,700662,800114,500364,50048,200298,300
2024-09-203,944,100792,3003,916,500373,10027,600419,200
2024-09-131,218,600766,2001,208,000359,50010,600406,700
2024-09-06575,500771,900561,600364,10013,900407,800
2024-08-30217,900727,400201,800354,40016,100373,000
2024-08-2365,300716,40047,500352,20017,800364,200
2024-08-1625,000746,30014,000358,40011,000387,900
2024-08-0917,500758,00011,000364,6006,500393,400
2024-08-0221,800902,80010,000388,50011,800514,300
2024-07-2616,700940,2002,000400,80014,700539,400
2024-07-1917,7001,110,9001,100414,60016,600696,300
2024-07-1222,0001,160,9001,000418,40021,000742,500
2024-07-0520,6001,271,600900450,20019,700821,400
2024-06-2841,4001,314,7001,100455,60040,300859,100
2024-06-2122,8001,458,5001,100505,90021,700952,600

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-26 MERRILL LYNCH INTERNATIONAL1,316,4270.66%-16,9001,6991,7281,6991,728687,800
2024-12-24 MERRILL LYNCH INTERNATIONAL1,333,3270.67%-58,7001,6991,7071,6971,705372,700
2024-12-20 MERRILL LYNCH INTERNATIONAL1,392,0270.70%-6,1001,6991,7101,6941,694641,000
2024-12-17 MERRILL LYNCH INTERNATIONAL1,398,1270.71%5,0001,6941,7101,6941,696381,500
2024-12-17 Nomura International plc949,0550.48%-44,4941,6941,7101,6941,696381,500
2024-12-16 MERRILL LYNCH INTERNATIONAL1,393,1270.70%27,0001,7241,7271,6951,697523,200
2024-12-13 MERRILL LYNCH INTERNATIONAL1,366,1270.69%13,1001,7101,7251,7091,717529,200
2024-12-11 MERRILL LYNCH INTERNATIONAL1,353,0270.68%27,4001,7411,7431,7121,712420,100
2024-12-09 MERRILL LYNCH INTERNATIONAL1,325,6270.67%45,6001,7171,7391,7161,731435,200
2024-12-06 MERRILL LYNCH INTERNATIONAL1,280,0270.65%10,5001,7171,7251,7121,715380,000
2024-12-04 MERRILL LYNCH INTERNATIONAL1,269,5270.64%29,8691,7441,7481,7171,718512,600
2024-12-03 MERRILL LYNCH INTERNATIONAL1,239,6580.63%12,0001,7301,7641,7301,754656,100
2024-12-03 Nomura International plc993,5490.50%96,9401,7301,7641,7301,754656,100
2024-12-02 MERRILL LYNCH INTERNATIONAL1,227,6580.62%19,5051,7321,7431,7221,733442,400
2024-11-29 MERRILL LYNCH INTERNATIONAL1,208,1530.61%17,7001,7291,7471,7291,739462,600
2024-11-28 MERRILL LYNCH INTERNATIONAL1,190,4530.60%-19,1001,7281,7451,7261,740301,300
2024-11-27 Integrated Core Strategies (Asia) Pte. Ltd.967,9980.49%-106,5431,7471,7521,7221,724461,900
2024-11-26 MERRILL LYNCH INTERNATIONAL1,209,5530.61%-42,4001,7491,7551,7391,755382,000
2024-11-25 MERRILL LYNCH INTERNATIONAL1,251,9530.63%71,0311,7471,7821,7431,743982,800
2024-11-25 Nomura International plc896,6090.45%-226,7491,7471,7821,7431,743982,800
2024-11-15 MERRILL LYNCH INTERNATIONAL1,180,9220.60%8,4001,8051,8331,7941,794893,300
2024-11-14 MERRILL LYNCH INTERNATIONAL1,172,5220.59%50,2501,7931,8071,7881,788717,000
2024-11-13 Nomura International plc1,123,3580.57%181,0971,7881,8151,7861,800972,900
2024-11-12 MERRILL LYNCH INTERNATIONAL1,122,2720.57%36,9001,7631,7931,7621,788937,600
2024-11-11 MERRILL LYNCH INTERNATIONAL1,085,3720.55%12,6001,7301,7811,7291,7701,121,500
2024-11-11 Nomura International plc942,2610.47%-79,0851,7301,7811,7291,7701,121,500
2024-11-08 MERRILL LYNCH INTERNATIONAL1,072,7720.54%-10,8001,7201,7511,7181,7291,304,200
2024-11-08 Nomura International plc1,021,3460.51%1,7201,7511,7181,7291,304,200
2024-11-07 MERRILL LYNCH INTERNATIONAL1,083,5720.55%-39,9001,6841,7191,6811,7151,002,400
2024-11-06 MERRILL LYNCH INTERNATIONAL1,123,4720.57%-18,7001,6901,6921,6641,664858,800
2024-11-05 MERRILL LYNCH INTERNATIONAL1,142,1720.58%26,1001,6811,6921,6721,691446,600
2024-10-31 MERRILL LYNCH INTERNATIONAL1,116,0720.56%26,4001,6831,6911,6781,691493,400
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.1,074,5410.54%103,1011,6841,6911,6741,6841,494,200
2024-10-30 MERRILL LYNCH INTERNATIONAL1,089,6720.55%36,5001,6841,6911,6741,6841,494,200
2024-10-29 MERRILL LYNCH INTERNATIONAL1,053,1720.53%12,7001,6741,6911,6721,686340,600
2024-10-28 MERRILL LYNCH INTERNATIONAL1,040,4720.52%27,0001,6561,6841,6561,677420,900
2024-10-25 Integrated Core Strategies (Asia) Pte. Ltd.971,4400.49%-18,7951,6611,6641,6421,656679,200
2024-10-25 MERRILL LYNCH INTERNATIONAL1,013,4720.51%1,6611,6641,6421,656679,200
2024-10-24 Integrated Core Strategies (Asia) Pte. Ltd.990,2350.50%46,9001,6721,6731,6611,662548,100
2024-10-22 Integrated Core Strategies (Asia) Pte. Ltd.943,3350.47%-213,7881,7001,7061,6811,684537,600
2024-10-15 MERRILL LYNCH INTERNATIONAL917,3340.46%-78,3001,7051,7151,6911,715611,300
2024-10-11 MERRILL LYNCH INTERNATIONAL995,6340.50%1,7191,7261,6921,695995,700
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.1,157,1230.58%-66,1461,7271,7381,7141,7211,679,400
2024-09-19 Integrated Core Strategies (Asia) Pte. Ltd.1,223,2690.62%102,1871,7141,7321,7101,7231,766,200
2024-09-18 Integrated Core Strategies (Asia) Pte. Ltd.1,121,0820.56%270,6041,7151,7241,6841,701850,000
2024-08-19 BNP Paribas Financial Markets SNC24,3970.01%1,7151,7271,7021,703534,800
2024-08-13 Integrated Core Strategies (Asia) Pte. Ltd.850,4780.43%-278,2001,7101,7151,6921,702697,100
2024-08-07 MERRILL LYNCH INTERNATIONAL940,6090.47%-59,5741,6991,7551,6951,7071,187,000
2024-08-06 MERRILL LYNCH INTERNATIONAL1,000,1830.50%-168,7101,7131,7621,6781,7071,319,000
2024-08-02 MERRILL LYNCH INTERNATIONAL1,168,8930.59%-19,2001,7731,7771,7241,730996,500
2024-08-01 MERRILL LYNCH INTERNATIONAL1,188,0930.60%10,0001,8101,8101,7681,790660,400
2024-07-31 Integrated Core Strategies (Asia) Pte. Ltd.1,128,6780.57%151,3001,8201,8291,8011,829543,200
2024-07-31 MERRILL LYNCH INTERNATIONAL1,178,0930.59%20,6001,8201,8291,8011,829543,200
2024-07-29 MERRILL LYNCH INTERNATIONAL1,157,4930.58%-10,3001,8041,8261,7951,820530,600
2024-07-26 Integrated Core Strategies (Asia) Pte. Ltd.977,3780.49%-14,8091,7951,8041,7761,793353,600
2024-07-25 MERRILL LYNCH INTERNATIONAL1,167,7930.59%-58,4001,7901,7901,7701,779654,600
2024-07-23 MERRILL LYNCH INTERNATIONAL1,226,1930.62%26,0001,8081,8251,8081,819552,500
2024-07-22 MERRILL LYNCH INTERNATIONAL1,200,1930.61%2,4001,8001,8131,7941,805576,800
2024-07-19 MERRILL LYNCH INTERNATIONAL1,197,7930.60%38,9001,7901,7931,7791,793435,700
2024-07-18 MERRILL LYNCH INTERNATIONAL1,158,8930.58%-14,2001,7981,8041,7891,790573,000
2024-07-17 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC994,8970.50%1,7841,7991,7781,795460,500
2024-07-17 MERRILL LYNCH INTERNATIONAL1,173,0930.59%-38,1551,7841,7991,7781,795460,500
2024-07-16 MERRILL LYNCH INTERNATIONAL1,211,2480.61%18,2001,8001,8001,7701,770622,000
2024-07-16 モルガン・スタンレーMUFG証券株式会社909,7230.46%-111,0001,8001,8001,7701,770622,000
2024-07-12 モルガン・スタンレーMUFG証券株式会社1,020,7230.51%1,7801,7941,7761,792691,000
2024-07-12 MERRILL LYNCH INTERNATIONAL1,193,0480.60%1,7801,7941,7761,792691,000
2024-07-11 MERRILL LYNCH INTERNATIONAL1,241,0350.63%1,7601,7791,7591,778806,700
2024-07-10 MERRILL LYNCH INTERNATIONAL1,295,0150.65%-21,4061,7431,7531,7341,753684,300
2024-07-05 MERRILL LYNCH INTERNATIONAL1,316,4210.66%-48,4001,7651,7691,7491,749616,800
2024-07-04 MERRILL LYNCH INTERNATIONAL1,364,8210.69%-33,8001,7631,7691,7561,765761,600
2024-07-04 MERRILL LYNCH INTERNATIONAL1,364,8210.69%-33,8001,7631,7691,7561,765761,600
2024-07-03 MERRILL LYNCH INTERNATIONAL1,398,6210.71%-26,1001,7451,7581,7441,754551,000
2024-07-02 Integrated Core Strategies (Asia) Pte. Ltd.992,1870.50%19,0171,7561,7581,7351,745857,500
2024-07-02 MERRILL LYNCH INTERNATIONAL1,424,7210.72%-14,1021,7561,7581,7351,745857,500
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.973,1700.49%-59,8761,7481,7591,7441,754899,100
2024-06-28 MERRILL LYNCH INTERNATIONAL1,438,8230.73%15,1001,7481,7591,7441,754899,100
2024-06-27 MERRILL LYNCH INTERNATIONAL1,423,7230.72%-39,1451,7391,7451,7351,741662,500
2024-06-25 MERRILL LYNCH INTERNATIONAL1,462,8680.74%41,5001,7451,7511,7381,746708,700
2024-06-24 MERRILL LYNCH INTERNATIONAL1,421,3680.72%6,2001,7291,7351,7171,734607,100
2024-06-21 MERRILL LYNCH INTERNATIONAL1,415,1680.71%-41,8001,7061,7311,7031,7141,402,300
2024-06-20 MERRILL LYNCH INTERNATIONAL1,456,9680.74%50,5001,7251,7341,6931,700835,500
2024-06-19 MERRILL LYNCH INTERNATIONAL1,406,4680.71%25,9811,7101,7241,7021,721623,900
2024-06-18 モルガン・スタンレーMUFG証券株式会社887,5170.45%-211,5901,6871,7131,6851,699753,900
2024-06-17 MERRILL LYNCH INTERNATIONAL1,380,4870.70%3,6001,7061,7131,6791,6841,026,700
2024-06-14 MERRILL LYNCH INTERNATIONAL1,376,8870.69%142,0001,7001,7091,6691,7061,926,900
2024-06-13 MERRILL LYNCH INTERNATIONAL1,234,8870.62%26,8001,7201,7251,7041,7051,092,900
2024-06-13 モルガン・スタンレーMUFG証券株式会社1,099,1070.55%-227,7971,7201,7251,7041,7051,092,900
2024-06-12 MERRILL LYNCH INTERNATIONAL1,208,0870.61%19,0001,7441,7521,7191,719982,800
2024-06-11 MERRILL LYNCH INTERNATIONAL1,189,0870.60%-63,7001,7741,7761,7421,7421,051,100
2024-06-10 MERRILL LYNCH INTERNATIONAL1,252,7870.63%-35,8001,7311,7751,7311,7741,309,700
2024-06-07 Integrated Core Strategies (Asia) Pte. Ltd.1,033,0460.52%50,8161,7111,7271,7011,7201,207,100
2024-06-07 MERRILL LYNCH INTERNATIONAL1,288,5870.65%-79,0001,7111,7271,7011,7201,207,100
2024-06-06 Integrated Core Strategies (Asia) Pte. Ltd.982,2300.49%-103,0061,7251,7701,7001,7101,781,700
2024-06-06 MERRILL LYNCH INTERNATIONAL1,367,5870.69%79,6001,7251,7701,7001,7101,781,700
2024-06-05 MERRILL LYNCH INTERNATIONAL1,287,9870.65%105,1001,7461,7601,7231,7291,771,500
2024-06-04 MERRILL LYNCH INTERNATIONAL1,182,8870.60%96,0721,7901,7911,7461,7482,349,400
2024-06-03 Integrated Core Strategies (Asia) Pte. Ltd.1,085,2360.55%1,8201,8211,7861,7923,049,500
2024-06-03 MERRILL LYNCH INTERNATIONAL1,086,8150.55%27,5001,8201,8211,7861,7923,049,500
2024-06-03 モルガン・スタンレーMUFG証券株式会社1,326,9040.67%-62,7001,8201,8211,7861,7923,049,500
2024-05-31 MERRILL LYNCH INTERNATIONAL1,059,3150.53%1,8381,8441,7721,8017,261,600
2024-05-31 モルガン・スタンレーMUFG証券株式会社1,389,6040.70%1,8381,8441,7721,8017,261,600

TDnet更新情報

報告日strtime銘柄タイトル
2024112015:00名鉄 2025年3月期第2四半期投資家様向け決算説明会資料
2024111914:00名鉄 自己株式の取得状況及び取得終了に関するお知らせ
2024110815:00名鉄 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110815:00名鉄 2025年3月期 第2四半期(中間期)決算説明資料
2024110815:00名鉄 自己株式取得に係る事項の決定に関するお知らせ
2024110715:00名鉄 業績予想の修正に関するお知らせ
2024091115:00名鉄 創業130周年記念株主優待の実施に関するお知らせ
2024082215:00名鉄 取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
2024082115:00名鉄 連結子会社間の組織再編に伴う存続会社の商号変更に関するお知らせ
2024072215:00名鉄 取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ
2024062616:00名鉄 2024年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
2024061716:00名鉄 2024年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
2024053100:50名鉄 2033年満期ユーロ円建転換社債型新株予約権付社債及び2034年満期ユーロ円建転換社債型新株予約権付社債の発行条件等の決定に関するお知らせ
2024053016:00名鉄 2033年満期ユーロ円建転換社債型新株予約権付社債及び2034年満期ユーロ円建転換社債型新株予約権付社債の発行に関するお知らせ
2024053016:00名鉄 ユーロ円CB発行に関する補足説明資料
2024052415:00名鉄 トーセイ株式会社(証券コード:8923)との資本業務提携契約の締結及び同社株式の取得に関するお知らせ
2024051715:00名鉄 2024年3月期 投資家様向け決算説明会資料
2024032515:00名鉄 新・名鉄グループ経営ビジョン、2040年のありたい姿、中長期経営戦略および中期経営計画(2024年度~2026年度)の策定について
2024030515:30名鉄 役員の異動に関するお知らせ
2024021415:00名鉄 (開示事項の経過報告)名鉄運輸株式会社と日本通運株式会社の特別積合せ運送事業における事業統合(子会社が当事会社となる株式譲渡及び会社分割)に関するお知らせ
2024021315:00名鉄 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024021315:00名鉄 2024年3月期 第3四半期決算説明資料
2024021315:00名鉄 通期業績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
S100UWPD3502024-12-06 13:39名古屋鉄道株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UWJO3502024-12-06 10:12名古屋鉄道(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100UBCM3502024-09-05 09:47名古屋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)
S100U3R53502024-07-29 15:45名古屋鉄道株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100U01N3502024-07-05 12:58名古屋鉄道株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100TZSV3502024-07-05 10:08名古屋鉄道(株)株式会社みずほ銀行大量保有報告書(特例対象株券等)
S100TYW73502024-07-04 09:17名古屋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)
S100TPQH3502024-06-21 14:40名古屋鉄道株式会社野村證券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