| 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 | 2,040 | 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% | 99% | 100% | 103% |
| 20241008 | 2,049 | 2,049 | 2,038 | 2,044 | 8,200 | -17 | 99% | 100% | 37% | ▼ | 99% | 99% | 99% | 99% | 103% |
| 20241009 | 2,056 | 2,060 | 2,033 | 2,033 | 11,200 | -11 | 99% | 99% | 137% | ▼▼ | 100% | 100% | 100% | 99% | 102% |
| 20241010 | 2,029 | 2,036 | 2,020 | 2,020 | 7,700 | -13 | 99% | 100% | 69% | ▼▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20241011 | 2,031 | 2,031 | 2,014 | 2,025 | 13,200 | 5 | 100% | 100% | 171% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241015 | 2,034 | 2,039 | 2,017 | 2,031 | 15,200 | 6 | 100% | 100% | 115% | ▲▲ | 101% | 101% | 101% | 99% | 101% |
| 20241016 | 2,017 | 2,046 | 2,017 | 2,031 | 11,500 | 0 | 100% | 101% | 76% | -- | 99% | 100% | 100% | 99% | 101% |
| 20241017 | 2,029 | 2,038 | 2,016 | 2,018 | 9,300 | -13 | 99% | 99% | 81% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241018 | 2,035 | 2,035 | 2,024 | 2,032 | 7,700 | 14 | 101% | 100% | 83% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241021 | 2,022 | 2,039 | 2,020 | 2,028 | 6,000 | -4 | 100% | 100% | 78% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241022 | 2,033 | 2,043 | 2,026 | 2,033 | 12,700 | 5 | 100% | 100% | 212% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241023 | 2,027 | 2,035 | 2,020 | 2,025 | 6,800 | -8 | 100% | 100% | 54% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241024 | 2,020 | 2,030 | 2,007 | 2,012 | 14,300 | -13 | 99% | 100% | 210% | ▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20241025 | 2,013 | 2,015 | 2,005 | 2,007 | 7,300 | -5 | 100% | 100% | 51% | ▼▼▼ | 101% | 101% | 102% | 97% | 100% |
| 20241028 | 2,007 | 2,038 | 2,007 | 2,028 | 9,300 | 21 | 101% | 101% | 127% | ▲ | 100% | 99% | 101% | 98% | 101% |
| 20241029 | 2,028 | 2,038 | 2,024 | 2,024 | 9,700 | -4 | 100% | 100% | 104% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20241030 | 2,025 | 2,034 | 2,018 | 2,023 | 33,500 | -1 | 100% | 100% | 345% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20241031 | 2,034 | 2,034 | 2,020 | 2,029 | 9,800 | 6 | 100% | 100% | 29% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20241101 | 2,021 | 2,029 | 2,016 | 2,017 | 5,500 | -12 | 99% | 100% | 56% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241105 | 2,025 | 2,025 | 2,013 | 2,015 | 5,400 | -2 | 100% | 100% | 98% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241106 | 2,028 | 2,039 | 2,018 | 2,038 | 17,100 | 23 | 101% | 100% | 317% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20241107 | 2,027 | 2,038 | 2,021 | 2,030 | 13,100 | -8 | 100% | 100% | 77% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20241108 | 2,040 | 2,043 | 2,027 | 2,035 | 8,900 | 5 | 100% | 100% | 68% | ▲ | 101% | 100% | 102% | 100% | 101% |
| 20241111 | 2,023 | 2,035 | 2,023 | 2,034 | 2,800 | -1 | 100% | 101% | 31% | ▼ | 100% | 99% | 101% | 100% | 101% |
| 20241112 | 2,038 | 2,038 | 2,018 | 2,029 | 8,800 | -5 | 100% | 100% | 314% | ▼▼ | 100% | 100% | 100% | 100% | 101% |
| 20241113 | 2,029 | 2,031 | 2,019 | 2,031 | 8,200 | 2 | 100% | 100% | 93% | ▲ | 99% | 100% | 100% | 100% | 101% |
| 20241114 | 2,033 | 2,033 | 2,020 | 2,020 | 8,900 | -11 | 99% | 99% | 109% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241115 | 2,020 | 2,027 | 2,017 | 2,018 | 5,000 | -2 | 100% | 100% | 56% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241118 | 2,018 | 2,033 | 2,018 | 2,022 | 6,700 | 4 | 100% | 100% | 134% | ▲ | 101% | 102% | 100% | 99% | 101% |
| 20241119 | 2,021 | 2,032 | 2,017 | 2,032 | 6,900 | 10 | 100% | 101% | 103% | ▲▲ | 100% | 102% | 100% | 100% | 101% |
| 20241120 | 2,021 | 2,027 | 2,012 | 2,020 | 9,300 | -12 | 99% | 100% | 135% | ▼ | 100% | 101% | 100% | 99% | 101% |
| 20241121 | 2,019 | 2,020 | 2,013 | 2,019 | 9,200 | -1 | 100% | 100% | 99% | ▼▼ | 100% | 101% | 100% | 99% | 101% |
| 20241122 | 2,020 | 2,029 | 2,020 | 2,025 | 8,800 | 6 | 100% | 100% | 96% | ▲ | 101% | 100% | 100% | 99% | 101% |
| 20241125 | 2,025 | 2,068 | 2,025 | 2,055 | 23,400 | 30 | 101% | 101% | 266% | ▲▲ | 101% | 100% | 100% | 100% | 102% |
| 20241126 | 2,030 | 2,050 | 2,030 | 2,049 | 6,900 | -6 | 100% | 101% | 29% | ▼ | 98% | 99% | 98% | 100% | 102% |
| 20241127 | 2,053 | 2,053 | 2,020 | 2,022 | 8,000 | -27 | 99% | 98% | 116% | ▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241128 | 2,027 | 2,032 | 2,021 | 2,032 | 7,000 | 10 | 100% | 100% | 88% | ▲ | 99% | 99% | 98% | 99% | 101% |
| 20241129 | 2,043 | 2,043 | 2,015 | 2,015 | 8,200 | -17 | 99% | 99% | 117% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241202 | 2,015 | 2,026 | 2,014 | 2,020 | 5,200 | 5 | 100% | 100% | 63% | ▲ | 100% | 100% | 99% | 98% | 100% |
| 20241203 | 2,027 | 2,035 | 2,020 | 2,028 | 10,100 | 8 | 100% | 100% | 194% | ▲▲ | 100% | 100% | 99% | 99% | 101% |
| 20241204 | 2,025 | 2,031 | 2,011 | 2,022 | 18,800 | -6 | 100% | 100% | 186% | ▼ | 99% | 100% | 99% | 98% | 100% |
| 20241205 | 2,029 | 2,029 | 2,010 | 2,011 | 15,400 | -11 | 99% | 99% | 82% | ▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20241206 | 2,023 | 2,025 | 2,014 | 2,017 | 4,400 | 6 | 100% | 100% | 29% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241209 | 2,020 | 2,030 | 2,017 | 2,020 | 13,100 | 3 | 100% | 100% | 298% | ▲▲ | 100% | 99% | 0% | 98% | 100% |
| 20241210 | 2,030 | 2,035 | 2,023 | 2,027 | 18,200 | 7 | 100% | 100% | 139% | ▲▲▲ | 99% | 99% | 0% | 99% | 101% |
| 20241211 | 2,027 | 2,029 | 2,009 | 2,009 | 22,600 | -18 | 99% | 99% | 124% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241212 | 2,023 | 2,024 | 2,014 | 2,018 | 10,100 | 9 | 100% | 100% | 45% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241213 | 2,005 | 2,014 | 1,999 | 2,009 | 36,400 | -9 | 100% | 100% | 360% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241216 | 2,017 | 2,017 | 2,005 | 2,008 | 9,100 | -1 | 100% | 100% | 25% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241217 | 2,008 | 2,014 | 2,006 | 2,010 | 10,000 | 2 | 100% | 100% | 110% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 2,008 | 2,013 | 2,004 | 2,009 | 8,300 | -1 | 100% | 100% | 83% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 2,000 | 2,015 | 2,000 | 2,008 | 9,100 | -1 | 100% | 100% | 110% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 2,001 | 2,013 | 1,999 | 1,999 | 15,500 | -9 | 100% | 100% | 170% | ▼▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,100 | 18,300 | 1,100 | 12,000 | 7,000 | 6,300 |
| 2024-12-06 | 8,000 | 17,000 | 1,100 | 11,600 | 6,900 | 5,400 |
| 2024-11-29 | 7,900 | 13,000 | 1,100 | 9,200 | 6,800 | 3,800 |
| 2024-11-22 | 7,900 | 14,300 | 900 | 7,800 | 7,000 | 6,500 |
| 2024-11-15 | 9,400 | 15,700 | 700 | 7,000 | 8,700 | 8,700 |
| 2024-11-08 | 9,200 | 17,000 | 500 | 7,000 | 8,700 | 10,000 |
| 2024-11-01 | 10,200 | 18,700 | 500 | 7,200 | 9,700 | 11,500 |
| 2024-10-25 | 11,000 | 19,700 | 500 | 7,000 | 10,500 | 12,700 |
| 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 | 2024-12-21 13:28:20 |
| 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 | 舞子公園駅上りホーム（神戸・大阪方面） エレベーター更新工事のお知らせ | 2024-10-31 19:32:15 |
| 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 |