| 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 | 1,999 | 2,009 | 1,996 | 2,000 | 20,500 | 0 | 100% | 100% | 55% | -- | 100% | 101% | 101% | 94% | 100% |
| 20240726 | 2,011 | 2,015 | 2,001 | 2,001 | 17,900 | 1 | 100% | 100% | 87% | ▲ | 101% | 99% | 101% | 94% | 100% |
| 20240729 | 2,010 | 2,021 | 2,010 | 2,021 | 15,900 | 20 | 101% | 101% | 89% | ▲▲ | 100% | 94% | 100% | 95% | 101% |
| 20240730 | 2,027 | 2,027 | 2,008 | 2,017 | 27,900 | -4 | 100% | 100% | 175% | ▼ | 101% | 95% | 101% | 96% | 101% |
| 20240731 | 2,017 | 2,036 | 2,007 | 2,036 | 19,000 | 19 | 101% | 101% | 68% | ▲ | 99% | 97% | 101% | 98% | 102% |
| 20240801 | 2,008 | 2,009 | 1,981 | 1,985 | 68,400 | -51 | 97% | 99% | 360% | ▼ | 96% | 100% | 103% | 96% | 100% |
| 20240802 | 1,975 | 1,975 | 1,905 | 1,905 | 84,700 | -80 | 96% | 96% | 124% | ▼▼ | 95% | 105% | 108% | 93% | 100% |
| 20240805 | 1,900 | 1,906 | 1,801 | 1,803 | 108,400 | -102 | 95% | 95% | 128% | ▼▼▼ | 104% | 109% | 112% | 88% | 100% |
| 20240806 | 1,843 | 1,951 | 1,843 | 1,919 | 66,300 | 116 | 106% | 104% | 61% | ▲ | 102% | 106% | 108% | 94% | 106% |
| 20240807 | 1,909 | 1,977 | 1,900 | 1,954 | 51,700 | 35 | 102% | 102% | 78% | ▲▲ | 102% | 105% | 106% | 96% | 108% |
| 20240808 | 1,935 | 2,040 | 1,922 | 1,978 | 42,000 | 24 | 101% | 102% | 81% | ▲▲▲ | 99% | 99% | 102% | 97% | 110% |
| 20240809 | 2,018 | 2,021 | 1,971 | 1,990 | 45,800 | 12 | 101% | 99% | 109% | ▲▲▲▲ | 101% | 100% | 103% | 97% | 110% |
| 20240813 | 2,000 | 2,024 | 1,982 | 2,015 | 30,500 | 25 | 101% | 101% | 67% | ▲▲▲▲▲ | 100% | 99% | 101% | 99% | 112% |
| 20240814 | 2,037 | 2,037 | 2,016 | 2,030 | 22,200 | 15 | 101% | 100% | 73% | ▲▲▲▲▲▲ | 99% | 99% | 101% | 100% | 113% |
| 20240815 | 2,031 | 2,031 | 2,004 | 2,004 | 49,200 | -26 | 99% | 99% | 222% | ▼ | 99% | 99% | 101% | 98% | 111% |
| 20240816 | 2,033 | 2,033 | 1,998 | 2,006 | 46,800 | 2 | 100% | 99% | 95% | ▲ | 98% | 99% | 101% | 99% | 111% |
| 20240819 | 2,035 | 2,035 | 2,000 | 2,002 | 112,700 | -4 | 100% | 98% | 241% | ▼ | 100% | 100% | 103% | 98% | 111% |
| 20240820 | 2,004 | 2,010 | 1,995 | 2,008 | 52,900 | 6 | 100% | 100% | 47% | ▲ | 101% | 102% | 103% | 99% | 111% |
| 20240821 | 1,976 | 2,017 | 1,976 | 2,000 | 46,900 | -8 | 100% | 101% | 89% | ▼ | 100% | 101% | 101% | 98% | 111% |
| 20240822 | 2,007 | 2,010 | 1,992 | 2,006 | 88,900 | 6 | 100% | 100% | 190% | ▲ | 100% | 101% | 102% | 99% | 111% |
| 20240823 | 2,007 | 2,012 | 1,999 | 2,001 | 40,000 | -5 | 100% | 100% | 45% | ▼ | 100% | 102% | 102% | 98% | 111% |
| 20240826 | 1,999 | 2,014 | 1,992 | 2,007 | 61,200 | 6 | 100% | 100% | 153% | ▲ | 100% | 102% | 101% | 99% | 111% |
| 20240827 | 2,012 | 2,039 | 2,001 | 2,005 | 80,800 | -2 | 100% | 100% | 132% | ▼ | 101% | 103% | 102% | 98% | 111% |
| 20240828 | 2,008 | 2,033 | 2,008 | 2,033 | 76,800 | 28 | 101% | 101% | 95% | ▲ | 101% | 102% | 101% | 100% | 113% |
| 20240829 | 2,021 | 2,044 | 2,021 | 2,035 | 35,000 | 2 | 100% | 101% | 46% | ▲▲ | 100% | 100% | 100% | 100% | 113% |
| 20240830 | 2,045 | 2,059 | 2,030 | 2,043 | 18,200 | 8 | 100% | 100% | 52% | ▲▲▲ | 99% | 99% | 100% | 100% | 113% |
| 20240902 | 2,048 | 2,052 | 2,031 | 2,037 | 16,100 | -6 | 100% | 99% | 88% | ▼ | 101% | 99% | 100% | 100% | 113% |
| 20240903 | 2,038 | 2,063 | 2,038 | 2,060 | 18,500 | 23 | 101% | 101% | 115% | ▲ | 100% | 99% | 101% | 100% | 107% |
| 20240904 | 2,036 | 2,057 | 2,027 | 2,039 | 27,400 | -21 | 99% | 100% | 148% | ▼ | 100% | 99% | 102% | 99% | 104% |
| 20240905 | 2,026 | 2,059 | 2,020 | 2,032 | 39,300 | -7 | 100% | 100% | 143% | ▼▼ | 99% | 99% | 101% | 99% | 103% |
| 20240906 | 2,031 | 2,031 | 2,010 | 2,019 | 12,900 | -13 | 99% | 99% | 33% | ▼▼▼ | 100% | 100% | 103% | 98% | 101% |
| 20240909 | 2,006 | 2,017 | 1,994 | 2,011 | 19,000 | -8 | 100% | 100% | 147% | ▼▼▼▼ | 99% | 100% | 102% | 98% | 101% |
| 20240910 | 2,023 | 2,026 | 2,009 | 2,012 | 43,300 | 1 | 100% | 99% | 228% | ▲ | 99% | 100% | 102% | 98% | 101% |
| 20240911 | 2,013 | 2,015 | 1,982 | 1,992 | 48,900 | -20 | 99% | 99% | 113% | ▼ | 100% | 101% | 103% | 97% | 100% |
| 20240912 | 2,008 | 2,015 | 1,999 | 2,009 | 12,900 | 17 | 101% | 100% | 26% | ▲ | 100% | 102% | 103% | 98% | 101% |
| 20240913 | 2,007 | 2,013 | 2,000 | 2,004 | 17,700 | -5 | 100% | 100% | 137% | ▼ | 101% | 102% | 103% | 97% | 101% |
| 20240917 | 1,999 | 2,023 | 1,999 | 2,023 | 19,300 | 19 | 101% | 101% | 109% | ▲ | 100% | 101% | 102% | 98% | 102% |
| 20240918 | 2,021 | 2,021 | 2,002 | 2,016 | 20,200 | -7 | 100% | 100% | 105% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20240919 | 2,026 | 2,027 | 2,005 | 2,026 | 41,200 | 10 | 100% | 100% | 204% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20240920 | 2,033 | 2,070 | 2,016 | 2,038 | 85,300 | 12 | 101% | 100% | 207% | ▲▲ | 100% | 99% | 100% | 99% | 102% |
| 20240924 | 2,040 | 2,043 | 2,033 | 2,040 | 34,500 | 2 | 100% | 100% | 40% | ▲▲▲ | 100% | 99% | 100% | 99% | 102% |
| 20240925 | 2,034 | 2,034 | 2,014 | 2,027 | 63,800 | -13 | 99% | 100% | 185% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20240926 | 2,035 | 2,043 | 2,025 | 2,040 | 402,300 | 13 | 101% | 100% | 631% | ▲ | 100% | 102% | 101% | 99% | 102% |
| 20240927 | 2,012 | 2,028 | 2,011 | 2,021 | 138,500 | -19 | 99% | 100% | 34% | ▼ | 101% | 102% | 101% | 98% | 101% |
| 20240930 | 2,012 | 2,031 | 2,009 | 2,023 | 22,100 | 2 | 100% | 101% | 16% | ▲ | 100% | 102% | 101% | 98% | 102% |
| 20241001 | 2,021 | 2,029 | 2,014 | 2,021 | 12,700 | -2 | 100% | 100% | 57% | ▼ | 100% | 102% | 100% | 98% | 101% |
| 20241002 | 2,024 | 2,033 | 2,023 | 2,028 | 19,500 | 7 | 100% | 100% | 154% | ▲ | 101% | 100% | 100% | 98% | 102% |
| 20241003 | 2,041 | 2,070 | 2,041 | 2,060 | 38,500 | 32 | 102% | 101% | 197% | ▲▲ | 99% | 98% | 98% | 100% | 103% |
| 20241004 | 2,065 | 2,068 | 2,027 | 2,037 | 21,700 | -23 | 99% | 99% | 56% | ▼ | 100% | 98% | 98% | 99% | 102% |
| 20241007 | 2,067 | 2,067 | 2,042 | 2,061 | 22,000 | 24 | 101% | 100% | 101% | ▲ | 100% | 99% | 0% | 100% | 103% |
| 20241008 | 2,049 | 2,049 | 2,038 | 2,044 | 8,200 | -17 | 99% | 100% | 37% | ▼ | 99% | 99% | 0% | 99% | 103% |
| 20241009 | 2,056 | 2,060 | 2,033 | 2,033 | 11,200 | -11 | 99% | 99% | 137% | ▼▼ | 100% | 100% | 0% | 99% | 102% |
| 20241010 | 2,029 | 2,036 | 2,020 | 2,020 | 7,700 | -13 | 99% | 100% | 69% | ▼▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241011 | 2,031 | 2,031 | 2,014 | 2,025 | 13,200 | 5 | 100% | 100% | 171% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241015 | 2,034 | 2,039 | 2,017 | 2,031 | 15,200 | 6 | 100% | 100% | 115% | ▲▲ | 101% | 101% | 0% | 99% | 101% |
| 20241016 | 2,017 | 2,046 | 2,017 | 2,031 | 11,500 | 0 | 100% | 101% | 76% | -- | 99% | 100% | 0% | 99% | 101% |
| 20241017 | 2,029 | 2,038 | 2,016 | 2,018 | 9,300 | -13 | 99% | 99% | 81% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241018 | 2,035 | 2,035 | 2,024 | 2,032 | 7,700 | 14 | 101% | 100% | 83% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241021 | 2,022 | 2,039 | 2,020 | 2,028 | 6,000 | -4 | 100% | 100% | 78% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 2,033 | 2,043 | 2,026 | 2,033 | 12,700 | 5 | 100% | 100% | 212% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 11,500 | 17,900 | 500 | 6,900 | 11,000 | 11,000 |
| 2024-10-11 | 11,400 | 19,900 | 500 | 7,400 | 10,900 | 12,500 |
| 2024-10-04 | 11,800 | 18,400 | 500 | 6,600 | 11,300 | 11,800 |
| 2024-09-27 | 32,900 | 25,900 | 19,000 | 14,400 | 13,900 | 11,500 |
| 2024-09-20 | 712,500 | 33,200 | 695,900 | 19,300 | 16,600 | 13,900 |
| 2024-09-13 | 640,000 | 39,900 | 634,600 | 19,400 | 5,400 | 20,500 |
| 2024-09-06 | 608,100 | 41,100 | 603,800 | 22,100 | 4,300 | 19,000 |
| 2024-08-30 | 597,500 | 38,000 | 592,100 | 21,700 | 5,400 | 16,300 |
| 2024-08-23 | 466,800 | 83,700 | 462,800 | 22,300 | 4,000 | 61,400 |
| 2024-08-16 | 203,800 | 45,000 | 200,500 | 21,700 | 3,300 | 23,300 |
| 2024-08-09 | 111,900 | 38,700 | 107,800 | 22,200 | 4,100 | 16,500 |
| 2024-08-02 | 65,300 | 45,000 | 63,500 | 25,700 | 1,800 | 19,300 |
| 2024-07-26 | 19,300 | 40,800 | 17,000 | 24,300 | 2,300 | 16,500 |
| 2024-07-19 | 14,100 | 40,900 | 11,500 | 25,200 | 2,600 | 15,700 |
| 2024-07-12 | 14,300 | 38,200 | 10,600 | 23,500 | 3,700 | 14,700 |
| 2024-07-05 | 10,000 | 33,700 | 6,500 | 21,500 | 3,500 | 12,200 |
| 2024-06-28 | 5,300 | 33,400 | 1,000 | 21,800 | 4,300 | 11,600 |
| 2024-06-21 | 3,800 | 36,400 | 200 | 22,100 | 3,600 | 14,300 |
| 2024-06-14 | 3,300 | 39,300 | 0 | 23,300 | 3,300 | 16,000 |
| 2024-06-07 | 2,300 | 34,700 | 0 | 20,900 | 2,300 | 13,800 |
| 2024-05-31 | 2,700 | 32,300 | 0 | 21,000 | 2,700 | 11,300 |
| 2024-05-24 | 1,800 | 33,700 | 0 | 21,500 | 1,800 | 12,200 |
| 2024-05-17 | 4,100 | 37,300 | 0 | 22,100 | 4,100 | 15,200 |
| 2024-05-10 | 3,300 | 35,900 | 0 | 23,000 | 3,300 | 12,900 |
| 2024-05-02 | 2,400 | 36,000 | 0 | 21,800 | 2,400 | 14,200 |
| 2024-04-26 | 2,800 | 37,400 | 0 | 22,200 | 2,800 | 15,200 |
| 2024-04-19 | 2,600 | 39,100 | 0 | 22,300 | 2,600 | 16,800 |
| 2024-04-12 | 2,900 | 32,600 | 0 | 22,100 | 2,900 | 10,500 |
| 2024-04-05 | 3,200 | 35,200 | 0 | 23,300 | 3,200 | 11,900 |
| 2024-03-29 | 17,000 | 25,400 | 13,800 | 15,700 | 3,200 | 9,700 |
| 2024-03-22 | 646,700 | 38,700 | 634,800 | 22,800 | 11,900 | 15,900 |
| 2024-03-15 | 576,900 | 43,700 | 570,000 | 24,000 | 6,900 | 19,700 |
| 2024-03-08 | 572,400 | 51,900 | 570,000 | 28,500 | 2,400 | 23,400 |
| 2024-03-01 | 506,400 | 42,000 | 504,400 | 20,700 | 2,000 | 21,300 |
| 2024-02-22 | 268,300 | 97,500 | 266,000 | 20,300 | 2,300 | 77,200 |
| 2024-02-16 | 123,400 | 40,300 | 122,000 | 20,800 | 1,400 | 19,500 |
| 2024-02-09 | 66,100 | 36,600 | 63,200 | 22,600 | 2,900 | 14,000 |
| 2024-02-02 | 23,300 | 33,700 | 21,200 | 23,100 | 2,100 | 10,600 |
| 2024-01-26 | 6,500 | 31,900 | 4,800 | 23,000 | 1,700 | 8,900 |
| 2024-01-19 | 6,400 | 30,300 | 4,800 | 22,500 | 1,600 | 7,800 |
| 2024-01-12 | 1,500 | 30,100 | 0 | 23,500 | 1,500 | 6,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240515 | 16:15 | 山陽電鉄 | 代表取締役の異動および役員の異動に関するお知らせ |
| 20240207 | 15:00 | 山陽電鉄 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9052 | 1 | シーサイドエクスプレス山陽電車 | 2024-10-23 04:21:54 |
| 9052 | 2 | お問い合わせ／よくあるご質問／株主優待に関するご質問／山陽電車 | 2024-06-21 20:47:22 |
| 9052 | 2 | 企業・IR情報／SANYO REPORT／山陽電車 | 2024-06-21 20:47:21 |
| 9052 | 2 | 企業・IR情報／株主総会／山陽電車 | 2024-06-21 20:47:20 |
| 9052 | 2 | 企業・IR情報／株主優待制度／山陽電車 | 2024-06-21 20:47:18 |
| 9052 | 2 | 企業・IR情報／IRニュース／山陽電車 | 2024-06-15 13:32:04 |
| 9052 | 2 | 企業・IR情報／山陽電車 | 2024-06-15 13:32:02 |
| 9052 | 3 | 舞子公園駅下りホーム（明石・姫路方面） エレベーター更新工事のお知らせ | 2024-09-26 12:30:03 |
| 9052 | 3 | 執行役員の担当および部長人事に関するお知らせ | 2024-06-21 20:51:56 |