| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 3,805 | 3,805 | 3,765 | 3,765 | 3,800 | -35 | 99% | 99% | 75% | ▼ | 100% | 100% | 100% | 98% | 106% |
| 20241219 | 3,755 | 3,775 | 3,650 | 3,745 | 10,300 | -20 | 99% | 100% | 271% | ▼▼ | 100% | 101% | 99% | 97% | 104% |
| 20241220 | 3,775 | 3,785 | 3,725 | 3,785 | 16,800 | 40 | 101% | 100% | 163% | ▲ | 100% | 102% | 99% | 98% | 103% |
| 20241223 | 3,770 | 3,780 | 3,760 | 3,760 | 4,300 | -25 | 99% | 100% | 26% | ▼ | 99% | 102% | 99% | 98% | 102% |
| 20241224 | 3,770 | 3,770 | 3,735 | 3,735 | 2,400 | -25 | 99% | 99% | 56% | ▼▼ | 101% | 102% | 100% | 97% | 101% |
| 20241225 | 3,730 | 3,770 | 3,725 | 3,770 | 5,100 | 35 | 101% | 101% | 213% | ▲ | 101% | 100% | 98% | 98% | 101% |
| 20241226 | 3,780 | 3,825 | 3,755 | 3,825 | 9,800 | 55 | 101% | 101% | 192% | ▲▲ | 100% | 99% | 98% | 99% | 102% |
| 20241227 | 3,835 | 3,845 | 3,815 | 3,845 | 5,000 | 20 | 101% | 100% | 51% | ▲▲▲ | 99% | 98% | 101% | 100% | 103% |
| 20241230 | 3,845 | 3,845 | 3,800 | 3,805 | 4,800 | -40 | 99% | 99% | 96% | ▼ | 98% | 99% | 102% | 99% | 102% |
| 20250106 | 3,805 | 3,805 | 3,725 | 3,735 | 8,300 | -70 | 98% | 98% | 173% | ▼▼ | 101% | 99% | 103% | 97% | 100% |
| 20250107 | 3,755 | 3,785 | 3,735 | 3,780 | 9,000 | 45 | 101% | 101% | 108% | ▲ | 99% | 99% | 103% | 98% | 101% |
| 20250108 | 3,775 | 3,780 | 3,740 | 3,740 | 6,600 | -40 | 99% | 99% | 73% | ▼ | 100% | 99% | 103% | 97% | 100% |
| 20250109 | 3,760 | 3,790 | 3,735 | 3,750 | 12,100 | 10 | 100% | 100% | 183% | ▲ | 99% | 99% | 104% | 97% | 100% |
| 20250110 | 3,745 | 3,745 | 3,700 | 3,700 | 4,500 | -50 | 99% | 99% | 37% | ▼ | 99% | 99% | 105% | 96% | 100% |
| 20250114 | 3,700 | 3,720 | 3,640 | 3,660 | 12,300 | -40 | 99% | 99% | 273% | ▼▼ | 102% | 100% | 105% | 95% | 100% |
| 20250115 | 3,655 | 3,730 | 3,655 | 3,730 | 7,500 | 70 | 102% | 102% | 61% | ▲ | 99% | 98% | 103% | 97% | 102% |
| 20250116 | 3,730 | 3,755 | 3,700 | 3,700 | 9,500 | -30 | 99% | 99% | 127% | ▼ | 99% | 98% | 104% | 96% | 101% |
| 20250117 | 3,700 | 3,700 | 3,635 | 3,650 | 5,300 | -50 | 99% | 99% | 56% | ▼▼ | 100% | 100% | 106% | 95% | 100% |
| 20250120 | 3,645 | 3,670 | 3,635 | 3,645 | 2,800 | -5 | 100% | 100% | 53% | ▼▼▼ | 100% | 103% | 107% | 95% | 100% |
| 20250121 | 3,645 | 3,650 | 3,620 | 3,650 | 2,800 | 5 | 100% | 100% | 100% | ▲ | 100% | 106% | 107% | 95% | 100% |
| 20250122 | 3,650 | 3,670 | 3,635 | 3,640 | 2,400 | -10 | 100% | 100% | 86% | ▼ | 100% | 107% | 107% | 95% | 100% |
| 20250123 | 3,640 | 3,670 | 3,625 | 3,635 | 4,700 | -5 | 100% | 100% | 196% | ▼▼ | 100% | 105% | 107% | 95% | 100% |
| 20250124 | 3,655 | 3,690 | 3,655 | 3,660 | 4,900 | 25 | 101% | 100% | 104% | ▲ | 101% | 104% | 106% | 95% | 101% |
| 20250127 | 3,700 | 3,780 | 3,700 | 3,745 | 6,600 | 85 | 102% | 101% | 135% | ▲▲ | 103% | 100% | 104% | 97% | 103% |
| 20250128 | 3,785 | 3,900 | 3,785 | 3,880 | 16,200 | 135 | 104% | 103% | 245% | ▲▲▲ | 99% | 97% | 101% | 100% | 107% |
| 20250129 | 3,900 | 3,900 | 3,840 | 3,845 | 2,900 | -35 | 99% | 99% | 18% | ▼ | 100% | 98% | 102% | 99% | 106% |
| 20250130 | 3,845 | 3,855 | 3,775 | 3,855 | 11,000 | 10 | 100% | 100% | 379% | ▲ | 98% | 100% | 105% | 99% | 106% |
| 20250131 | 3,855 | 3,855 | 3,790 | 3,790 | 2,400 | -65 | 98% | 98% | 22% | ▼ | 100% | 103% | 108% | 98% | 104% |
| 20250203 | 3,755 | 3,825 | 3,755 | 3,770 | 8,800 | -20 | 99% | 100% | 367% | ▼▼ | 99% | 101% | 108% | 97% | 104% |
| 20250204 | 3,810 | 3,820 | 3,770 | 3,770 | 2,400 | 0 | 100% | 99% | 27% | -- | 99% | 100% | 108% | 97% | 104% |
| 20250205 | 3,810 | 3,820 | 3,780 | 3,780 | 2,100 | 10 | 100% | 99% | 88% | ▲ | 101% | 101% | 108% | 97% | 104% |
| 20250206 | 3,800 | 3,855 | 3,790 | 3,855 | 2,500 | 75 | 102% | 101% | 119% | ▲▲ | 100% | 100% | 106% | 99% | 106% |
| 20250207 | 3,855 | 3,860 | 3,825 | 3,855 | 3,400 | 0 | 100% | 100% | 136% | -- | 100% | 101% | 108% | 99% | 106% |
| 20250210 | 3,805 | 3,845 | 3,800 | 3,805 | 4,500 | -50 | 99% | 100% | 132% | ▼ | 100% | 102% | 108% | 98% | 105% |
| 20250212 | 3,810 | 3,850 | 3,810 | 3,810 | 2,300 | 5 | 100% | 100% | 51% | ▲ | 100% | 102% | 107% | 98% | 105% |
| 20250213 | 3,830 | 3,850 | 3,805 | 3,840 | 3,300 | 30 | 101% | 100% | 143% | ▲▲ | 100% | 102% | 107% | 99% | 106% |
| 20250214 | 3,840 | 3,860 | 3,830 | 3,850 | 3,400 | 10 | 100% | 100% | 103% | ▲▲▲ | 100% | 101% | 106% | 99% | 106% |
| 20250217 | 3,860 | 3,860 | 3,810 | 3,850 | 5,000 | 0 | 100% | 100% | 147% | -- | 102% | 101% | 107% | 99% | 106% |
| 20250218 | 3,840 | 3,900 | 3,825 | 3,900 | 5,900 | 50 | 101% | 102% | 118% | ▲ | 101% | 101% | 104% | 100% | 107% |
| 20250219 | 3,885 | 3,910 | 3,865 | 3,905 | 3,200 | 5 | 100% | 101% | 54% | ▲▲ | 100% | 101% | 103% | 100% | 107% |
| 20250220 | 3,895 | 3,915 | 3,870 | 3,905 | 6,400 | 0 | 100% | 100% | 200% | -- | 100% | 104% | 103% | 100% | 107% |
| 20250225 | 3,890 | 3,925 | 3,890 | 3,890 | 2,800 | -15 | 100% | 100% | 44% | ▼ | 100% | 104% | 103% | 100% | 106% |
| 20250226 | 3,880 | 3,900 | 3,855 | 3,890 | 4,600 | 0 | 100% | 100% | 164% | -- | 101% | 104% | 104% | 100% | 104% |
| 20250227 | 3,870 | 3,920 | 3,860 | 3,920 | 5,500 | 30 | 101% | 101% | 120% | ▲ | 99% | 104% | 101% | 100% | 104% |
| 20250228 | 3,960 | 3,960 | 3,915 | 3,915 | 7,700 | -5 | 100% | 99% | 140% | ▼ | 103% | 104% | 101% | 100% | 104% |
| 20250303 | 3,935 | 4,040 | 3,935 | 4,040 | 13,500 | 125 | 103% | 103% | 175% | ▲ | 99% | 100% | 0% | 100% | 107% |
| 20250304 | 4,045 | 4,050 | 4,000 | 4,000 | 5,500 | -40 | 99% | 99% | 41% | ▼ | 101% | 101% | 0% | 99% | 106% |
| 20250305 | 4,000 | 4,040 | 4,000 | 4,030 | 2,300 | 30 | 101% | 101% | 42% | ▲ | 101% | 99% | 0% | 100% | 107% |
| 20250306 | 4,040 | 4,100 | 4,020 | 4,100 | 13,400 | 70 | 102% | 101% | 583% | ▲▲ | 99% | 98% | 0% | 100% | 109% |
| 20250307 | 4,100 | 4,125 | 4,000 | 4,040 | 11,400 | -60 | 99% | 99% | 85% | ▼ | 99% | 99% | 0% | 99% | 107% |
| 20250310 | 4,060 | 4,060 | 3,985 | 4,030 | 8,900 | -10 | 100% | 99% | 78% | ▼▼ | 99% | 100% | 0% | 98% | 106% |
| 20250311 | 4,005 | 4,005 | 3,955 | 3,975 | 5,600 | -55 | 99% | 99% | 63% | ▼▼▼ | 101% | 100% | 0% | 97% | 104% |
| 20250312 | 3,975 | 4,010 | 3,975 | 3,995 | 5,800 | 20 | 101% | 101% | 104% | ▲ | 101% | 0% | 0% | 97% | 105% |
| 20250313 | 3,990 | 4,010 | 3,975 | 4,010 | 4,000 | 15 | 100% | 101% | 69% | ▲▲ | 100% | 0% | 0% | 98% | 105% |
| 20250314 | 3,985 | 4,030 | 3,985 | 4,000 | 11,400 | -10 | 100% | 100% | 285% | ▼ | 99% | 0% | 0% | 98% | 104% |
| 20250317 | 4,015 | 4,020 | 3,970 | 3,980 | 12,400 | -20 | 100% | 99% | 109% | ▼▼ | % | % | % | 97% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 3,400 | 1,100 | 1,800 | 500 | 1,600 | 600 |
| 2025-02-28 | 2,800 | 1,200 | 900 | 400 | 1,900 | 800 |
| 2025-02-21 | 2,600 | 1,300 | 200 | 600 | 2,400 | 700 |
| 2025-02-14 | 2,100 | 1,000 | 200 | 700 | 1,900 | 300 |
| 2025-02-07 | 2,100 | 1,000 | 200 | 700 | 1,900 | 300 |
| 2025-01-31 | 1,700 | 2,200 | 0 | 1,500 | 1,700 | 700 |
| 2025-01-24 | 900 | 3,100 | 0 | 2,200 | 900 | 900 |
| 2025-01-17 | 800 | 3,100 | 0 | 2,400 | 800 | 700 |
| 2025-01-10 | 1,100 | 3,000 | 100 | 2,200 | 1,000 | 800 |
| 2024-12-27 | 1,600 | 3,000 | 100 | 2,200 | 1,500 | 800 |
| 2024-12-20 | 1,800 | 3,800 | 100 | 2,800 | 1,700 | 1,000 |
| 2024-12-13 | 2,100 | 3,200 | 600 | 2,400 | 1,500 | 800 |
| 2024-12-06 | 3,700 | 3,800 | 600 | 2,800 | 3,100 | 1,000 |
| 2024-11-29 | 3,400 | 4,100 | 100 | 2,300 | 3,300 | 1,800 |
| 2024-11-22 | 2,000 | 3,100 | 0 | 2,000 | 2,000 | 1,100 |
| 2024-11-15 | 2,400 | 4,000 | 0 | 2,800 | 2,400 | 1,200 |
| 2024-11-08 | 2,000 | 1,800 | 0 | 700 | 2,000 | 1,100 |
| 2024-11-01 | 3,600 | 2,400 | 0 | 600 | 3,600 | 1,800 |
| 2024-10-25 | 3,000 | 1,400 | 0 | 500 | 3,000 | 900 |
| 2024-10-18 | 1,800 | 1,500 | 0 | 500 | 1,800 | 1,000 |
| 2024-10-11 | 2,300 | 1,100 | 0 | 500 | 2,300 | 600 |
| 2024-10-04 | 2,000 | 700 | 0 | 200 | 2,000 | 500 |
| 2024-09-27 | 10,200 | 800 | 7,500 | 400 | 2,700 | 400 |
| 2024-09-20 | 183,700 | 2,000 | 181,100 | 700 | 2,600 | 1,300 |
| 2024-09-13 | 124,700 | 3,800 | 123,800 | 1,900 | 900 | 1,900 |
| 2024-09-06 | 61,800 | 2,600 | 60,400 | 1,600 | 1,400 | 1,000 |
| 2024-08-30 | 15,500 | 3,400 | 14,300 | 1,000 | 1,200 | 2,400 |
| 2024-08-23 | 3,400 | 3,400 | 3,100 | 900 | 300 | 2,500 |
| 2024-08-16 | 1,500 | 4,300 | 1,100 | 900 | 400 | 3,400 |
| 2024-08-09 | 1,500 | 4,800 | 1,100 | 800 | 400 | 4,000 |
| 2024-08-02 | 2,300 | 7,400 | 1,100 | 2,900 | 1,200 | 4,500 |
| 2024-07-26 | 3,000 | 8,700 | 400 | 4,600 | 2,600 | 4,100 |
| 2024-07-19 | 3,800 | 9,200 | 0 | 4,400 | 3,800 | 4,800 |
| 2024-07-12 | 2,600 | 10,500 | 0 | 5,000 | 2,600 | 5,500 |
| 2024-07-05 | 2,400 | 13,700 | 0 | 6,400 | 2,400 | 7,300 |
| 2024-06-28 | 1,900 | 16,600 | 0 | 7,600 | 1,900 | 9,000 |
| 2024-06-21 | 800 | 24,000 | 0 | 9,700 | 800 | 14,300 |
| 2024-06-14 | 400 | 19,000 | 0 | 9,700 | 400 | 9,300 |
| 2024-06-07 | 400 | 18,600 | 0 | 10,300 | 400 | 8,300 |
| 2024-05-31 | 500 | 18,000 | 0 | 10,000 | 500 | 8,000 |
| 2024-05-24 | 600 | 20,600 | 0 | 12,200 | 600 | 8,400 |
| 2024-05-17 | 700 | 23,000 | 0 | 11,800 | 700 | 11,200 |
| 2024-05-10 | 700 | 22,700 | 0 | 10,800 | 700 | 11,900 |
| 2024-05-02 | 1,000 | 19,500 | 0 | 9,700 | 1,000 | 9,800 |
| 2024-04-26 | 900 | 24,300 | 0 | 10,600 | 900 | 13,700 |
| 2024-04-19 | 1,100 | 24,400 | 0 | 11,600 | 1,100 | 12,800 |
| 2024-04-12 | 2,200 | 18,200 | 0 | 7,500 | 2,200 | 10,700 |
| 2024-04-05 | 2,300 | 19,700 | 100 | 7,500 | 2,200 | 12,200 |
| 2024-03-29 | 2,600 | 22,900 | 300 | 8,300 | 2,300 | 14,600 |
| 2024-03-22 | 47,100 | 27,400 | 42,100 | 6,900 | 5,000 | 20,500 |
| 2024-03-15 | 19,700 | 19,200 | 18,600 | 5,800 | 1,100 | 13,400 |
| 2024-03-08 | 11,000 | 28,000 | 10,000 | 9,300 | 1,000 | 18,700 |
| 2024-03-01 | 3,500 | 32,700 | 2,800 | 11,200 | 700 | 21,500 |
| 2024-02-22 | 600 | 39,200 | 200 | 17,100 | 400 | 22,100 |
| 2024-02-16 | 400 | 42,000 | 200 | 17,400 | 200 | 24,600 |
| 2024-02-09 | 900 | 39,700 | 200 | 13,100 | 700 | 26,600 |
| 2024-02-02 | 1,500 | 23,700 | 200 | 3,900 | 1,300 | 19,800 |
| 2024-01-26 | 1,100 | 23,300 | 200 | 4,400 | 900 | 18,900 |
| 2024-01-19 | 1,200 | 24,400 | 200 | 4,200 | 1,000 | 20,200 |
| 2024-01-12 | 1,300 | 23,200 | 200 | 4,100 | 1,100 | 19,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250310 | 15:30 | 神奈中交 | 代表取締役の異動ならびに役員および人事異動に関するお知らせ |
| 20241030 | 15:00 | 神奈中交 | 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 | 神奈中交 | 2025年3月期 第2四半期(中間期)決算説明資料 |
| 20241030 | 15:00 | 神奈中交 | 業績予想の修正に関するお知らせ |
| 20240927 | 15:00 | 神奈中交 | 完全子会社2社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240827 | 15:00 | 神奈中交 | 業績予想の修正に関するお知らせ |
| 20240730 | 15:00 | 神奈中交 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240730 | 15:00 | 神奈中交 | 2025年3月期 第1四半期決算説明資料 |
| 20240520 | 15:00 | 神奈中交 | 役員の異動に関するお知らせ |
| 20240520 | 15:00 | 神奈中交 | 支配株主等に関する事項について |
| 20240430 | 15:00 | 神奈中交 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | 神奈中交 | 2024年3月期 決算説明資料 |
| 20240430 | 15:00 | 神奈中交 | 配当方針の変更に関するお知らせ |
| 20240430 | 15:00 | 神奈中交 | 「神奈中グループ中期経営計画（2024年度～2026年度）」の策定について |
| 20240430 | 15:00 | 神奈中交 | （開示事項の経過）完全子会社の商号変更について |
| 20240321 | 15:00 | 神奈中交 | 業績予想および配当予想の修正に関するお知らせ |
| 20240321 | 15:00 | 神奈中交 | 特別損失の計上に関するお知らせ |
| 20240304 | 15:00 | 神奈中交 | 役員の異動および人事異動に関するお知らせ |
| 20240207 | 15:00 | 神奈中交 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240207 | 15:00 | 神奈中交 | 2024年3月期 第3四半期決算説明資料 |
| 20240115 | 15:00 | 神奈中交 | 当社完全子会社間の吸収分割・吸収合併に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9081 | 1 | 神奈川中央交通 | 2025-03-17 23:27:00 |
| 9081 | 3 | 明治安田との包括連携協定締結および湘南ベルマーレ主催試合での神奈中グループスペシャルデー開催について | 2025-03-17 23:32:43 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2025-03-17 23:31:29 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2025-03-17 12:28:29 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2025-03-17 00:31:05 |
| 9081 | 3 | 運行情報詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2025-03-16 13:28:50 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2025-03-16 01:31:12 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2025-03-15 02:31:27 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2025-03-14 04:28:47 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2025-03-14 04:28:46 |