| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250609 | 1,991 | 1,995 | 1,987 | 1,990 | 10,400 | -1 | 100% | 100% | 102% | ▼ | 0 | 0 | 0 | 100% | 101% | 100% | 98% | 100% |
| 20250610 | 1,986 | 1,991 | 1,985 | 1,985 | 15,700 | -5 | 100% | 100% | 151% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 100% | 98% | 100% |
| 20250611 | 1,985 | 1,992 | 1,977 | 1,989 | 31,300 | 4 | 100% | 100% | 199% | ▲ | 0 | 0 | 0 | 100% | 101% | 100% | 98% | 100% |
| 20250613 | 1,985 | 1,995 | 1,983 | 1,991 | 24,800 | 2 | 100% | 100% | 79% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 99% | 98% | 100% |
| 20250616 | 1,991 | 1,999 | 1,987 | 1,999 | 9,600 | 8 | 100% | 100% | 39% | ▲▲▲ | 0 | 0 | 0 | 100% | 99% | 99% | 99% | 101% |
| 20250617 | 1,997 | 2,000 | 1,989 | 1,999 | 11,900 | 0 | 100% | 100% | 124% | -- | 0 | 0 | 0 | 100% | 99% | 99% | 99% | 101% |
| 20250618 | 1,999 | 2,006 | 1,996 | 2,006 | 10,300 | 7 | 100% | 100% | 87% | ▲ | 0 | 0 | 0 | 100% | 99% | 99% | 99% | 101% |
| 20250619 | 2,005 | 2,008 | 2,001 | 2,005 | 6,400 | -1 | 100% | 100% | 62% | ▼ | 0 | 0 | 0 | 99% | 99% | 99% | 99% | 101% |
| 20250620 | 2,003 | 2,003 | 1,985 | 1,985 | 20,400 | -20 | 99% | 99% | 319% | ▼▼ | 0 | 0 | 0 | 99% | 100% | 99% | 98% | 100% |
| 20250623 | 1,989 | 1,989 | 1,972 | 1,977 | 16,000 | -8 | 100% | 99% | 78% | ▼▼▼ | 0 | 0 | 0 | 99% | 100% | 0% | 98% | 100% |
| 20250624 | 1,991 | 1,991 | 1,978 | 1,979 | 9,400 | 2 | 100% | 99% | 59% | ▲ | 0 | 0 | 0 | 99% | 100% | 0% | 98% | 100% |
| 20250625 | 1,977 | 1,977 | 1,965 | 1,967 | 30,700 | -12 | 99% | 99% | 327% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 100% |
| 20250626 | 1,970 | 1,975 | 1,967 | 1,974 | 10,000 | 7 | 100% | 100% | 33% | ▲ | 0 | 0 | 0 | 101% | 100% | 0% | 98% | 100% |
| 20250627 | 1,975 | 1,986 | 1,975 | 1,986 | 16,700 | 12 | 101% | 101% | 167% | ▲▲ | 0 | 0 | 0 | 99% | 99% | 0% | 99% | 101% |
| 20250630 | 1,993 | 1,993 | 1,979 | 1,979 | 10,100 | -7 | 100% | 99% | 60% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 101% |
| 20250701 | 1,981 | 1,988 | 1,972 | 1,972 | 16,000 | -7 | 100% | 100% | 158% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 100% |
| 20250702 | 1,975 | 1,980 | 1,970 | 1,972 | 21,000 | 0 | 100% | 100% | 131% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 100% |
| 20250703 | 1,971 | 1,977 | 1,968 | 1,971 | 16,800 | -1 | 100% | 100% | 80% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 100% |
| 20250704 | 1,977 | 1,979 | 1,971 | 1,971 | 14,000 | 0 | 100% | 100% | 83% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 100% |
| 20250707 | 1,972 | 1,988 | 1,972 | 1,979 | 14,900 | 8 | 100% | 100% | 106% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 101% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250618 | 15:45 | 山陽電鉄 | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20250618 | 15:45 | 山陽電鉄 | 株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20250516 | 15:30 | 山陽電鉄 | （訂正）「2025年3月期 決算補足説明資料および資本コストや株価を意識した経営の実現に向けた対応」の一部訂正に関するお知らせ |
| 20250428 | 16:30 | 山陽電鉄 | 監査等委員会設置会社への移行および役員の異動（社長交代等）に関するお知らせ |
| 20250428 | 16:30 | 山陽電鉄 | 定款の一部変更に関するお知らせ |
| 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） |