| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,636 | 1,636 | 1,576 | 1,607 | 17,600 | -22 | 99% | 98% | 178% | ▼ | 101% | 101% | 105% | 94% | 100% |
| 20250121 | 1,607 | 1,633 | 1,601 | 1,630 | 9,600 | 23 | 101% | 101% | 55% | ▲ | 100% | 100% | 104% | 95% | 102% |
| 20250122 | 1,630 | 1,632 | 1,614 | 1,632 | 4,200 | 2 | 100% | 100% | 44% | ▲▲ | 99% | 100% | 103% | 95% | 102% |
| 20250123 | 1,632 | 1,632 | 1,619 | 1,619 | 4,700 | -13 | 99% | 99% | 112% | ▼ | 100% | 100% | 103% | 95% | 101% |
| 20250124 | 1,632 | 1,634 | 1,619 | 1,627 | 10,700 | 8 | 100% | 100% | 228% | ▲ | 99% | 97% | 103% | 95% | 102% |
| 20250127 | 1,636 | 1,636 | 1,612 | 1,613 | 15,000 | -14 | 99% | 99% | 140% | ▼ | 100% | 98% | 104% | 94% | 101% |
| 20250128 | 1,617 | 1,640 | 1,617 | 1,622 | 9,900 | 9 | 101% | 100% | 66% | ▲ | 101% | 97% | 104% | 95% | 101% |
| 20250129 | 1,622 | 1,644 | 1,622 | 1,631 | 10,600 | 9 | 101% | 101% | 107% | ▲▲ | 97% | 97% | 104% | 95% | 102% |
| 20250130 | 1,625 | 1,629 | 1,579 | 1,579 | 78,500 | -52 | 97% | 97% | 741% | ▼ | 97% | 100% | 104% | 92% | 100% |
| 20250131 | 1,617 | 1,631 | 1,555 | 1,564 | 75,300 | -15 | 99% | 97% | 96% | ▼▼ | 100% | 102% | 107% | 91% | 100% |
| 20250203 | 1,583 | 1,583 | 1,554 | 1,579 | 31,200 | 15 | 101% | 100% | 41% | ▲ | 100% | 104% | 106% | 92% | 101% |
| 20250204 | 1,585 | 1,610 | 1,574 | 1,578 | 24,300 | -1 | 100% | 100% | 78% | ▼ | 100% | 104% | 107% | 92% | 101% |
| 20250205 | 1,579 | 1,593 | 1,579 | 1,583 | 5,200 | 5 | 100% | 100% | 21% | ▲ | 102% | 104% | 106% | 94% | 101% |
| 20250206 | 1,589 | 1,614 | 1,587 | 1,614 | 14,900 | 31 | 102% | 102% | 287% | ▲▲ | 101% | 104% | 105% | 98% | 103% |
| 20250207 | 1,606 | 1,628 | 1,606 | 1,615 | 14,000 | 1 | 100% | 101% | 94% | ▲▲▲ | 101% | 103% | 104% | 98% | 103% |
| 20250210 | 1,635 | 1,650 | 1,629 | 1,649 | 10,700 | 34 | 102% | 101% | 76% | ▲▲▲▲ | 100% | 102% | 104% | 100% | 105% |
| 20250212 | 1,650 | 1,660 | 1,645 | 1,650 | 6,700 | 1 | 100% | 100% | 63% | ▲▲▲▲▲ | 100% | 102% | 103% | 100% | 105% |
| 20250213 | 1,654 | 1,670 | 1,654 | 1,660 | 8,200 | 10 | 101% | 100% | 122% | ▲▲▲▲▲▲ | 99% | 101% | 102% | 100% | 106% |
| 20250214 | 1,678 | 1,678 | 1,651 | 1,663 | 13,500 | 3 | 100% | 99% | 165% | ▲▲▲▲▲▲▲ | 99% | 100% | 102% | 100% | 106% |
| 20250217 | 1,685 | 1,690 | 1,670 | 1,676 | 12,900 | 13 | 101% | 99% | 96% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 107% |
| 20250218 | 1,691 | 1,692 | 1,665 | 1,683 | 9,200 | 7 | 100% | 100% | 71% | ▲▲▲▲▲▲▲▲▲ | 101% | 100% | 103% | 100% | 108% |
| 20250219 | 1,674 | 1,688 | 1,670 | 1,688 | 4,000 | 5 | 100% | 101% | 43% | ▲▲▲▲▲▲▲▲▲▲ | 98% | 100% | 102% | 100% | 108% |
| 20250220 | 1,688 | 1,688 | 1,652 | 1,659 | 9,900 | -29 | 98% | 98% | 248% | ▼ | 101% | 100% | 103% | 98% | 106% |
| 20250225 | 1,668 | 1,690 | 1,665 | 1,687 | 10,600 | 28 | 102% | 101% | 107% | ▲ | 99% | 99% | 103% | 100% | 108% |
| 20250226 | 1,679 | 1,690 | 1,658 | 1,658 | 9,300 | -29 | 98% | 99% | 88% | ▼ | 100% | 99% | 103% | 98% | 106% |
| 20250227 | 1,678 | 1,690 | 1,665 | 1,681 | 6,800 | 23 | 101% | 100% | 73% | ▲ | 99% | 100% | 103% | 100% | 107% |
| 20250228 | 1,681 | 1,681 | 1,657 | 1,657 | 7,700 | -24 | 99% | 99% | 113% | ▼ | 100% | 101% | 104% | 98% | 106% |
| 20250303 | 1,662 | 1,674 | 1,660 | 1,664 | 4,100 | 7 | 100% | 100% | 53% | ▲ | 100% | 101% | 104% | 99% | 106% |
| 20250304 | 1,664 | 1,670 | 1,650 | 1,668 | 9,300 | 4 | 100% | 100% | 227% | ▲▲ | 100% | 102% | 104% | 99% | 107% |
| 20250305 | 1,669 | 1,686 | 1,651 | 1,666 | 9,700 | -2 | 100% | 100% | 104% | ▼ | 100% | 102% | 104% | 99% | 106% |
| 20250306 | 1,670 | 1,684 | 1,670 | 1,673 | 8,100 | 7 | 100% | 100% | 84% | ▲ | 102% | 103% | 105% | 99% | 106% |
| 20250307 | 1,654 | 1,681 | 1,654 | 1,681 | 6,500 | 8 | 100% | 102% | 80% | ▲▲ | 101% | 102% | 104% | 100% | 106% |
| 20250310 | 1,672 | 1,690 | 1,672 | 1,684 | 6,400 | 3 | 100% | 101% | 98% | ▲▲▲ | 102% | 103% | 104% | 100% | 104% |
| 20250311 | 1,668 | 1,704 | 1,666 | 1,698 | 16,300 | 14 | 101% | 102% | 255% | ▲▲▲▲ | 101% | 101% | 102% | 100% | 105% |
| 20250312 | 1,697 | 1,719 | 1,697 | 1,711 | 8,900 | 13 | 101% | 101% | 55% | ▲▲▲▲▲ | 99% | 100% | 96% | 100% | 104% |
| 20250313 | 1,713 | 1,717 | 1,700 | 1,703 | 5,100 | -8 | 100% | 99% | 57% | ▼ | 100% | 101% | 95% | 100% | 103% |
| 20250314 | 1,703 | 1,710 | 1,700 | 1,700 | 3,100 | -3 | 100% | 100% | 61% | ▼▼ | 100% | 100% | 94% | 99% | 103% |
| 20250317 | 1,722 | 1,739 | 1,717 | 1,717 | 13,100 | 17 | 101% | 100% | 423% | ▲ | 99% | 101% | 94% | 100% | 104% |
| 20250318 | 1,717 | 1,726 | 1,685 | 1,701 | 23,500 | -16 | 99% | 99% | 179% | ▼ | 101% | 102% | 93% | 99% | 103% |
| 20250319 | 1,694 | 1,714 | 1,694 | 1,713 | 7,200 | 12 | 101% | 101% | 31% | ▲ | 100% | 101% | 93% | 100% | 103% |
| 20250321 | 1,710 | 1,722 | 1,710 | 1,714 | 14,200 | 1 | 100% | 100% | 197% | ▲▲ | 101% | 101% | 93% | 100% | 103% |
| 20250324 | 1,715 | 1,729 | 1,711 | 1,726 | 15,700 | 12 | 101% | 101% | 111% | ▲▲▲ | 100% | 95% | 92% | 100% | 104% |
| 20250325 | 1,718 | 1,740 | 1,718 | 1,718 | 12,000 | -8 | 100% | 100% | 76% | ▼ | 100% | 94% | 92% | 100% | 104% |
| 20250326 | 1,721 | 1,726 | 1,718 | 1,720 | 9,400 | 2 | 100% | 100% | 78% | ▲ | 101% | 95% | 93% | 100% | 104% |
| 20250327 | 1,714 | 1,732 | 1,714 | 1,732 | 14,800 | 12 | 101% | 101% | 157% | ▲▲ | 100% | 99% | 97% | 100% | 105% |
| 20250328 | 1,634 | 1,656 | 1,615 | 1,636 | 22,500 | -96 | 94% | 100% | 152% | ▼ | 99% | 96% | 97% | 94% | 100% |
| 20250331 | 1,636 | 1,636 | 1,607 | 1,612 | 14,400 | -24 | 99% | 99% | 64% | ▼▼ | 99% | 95% | 97% | 93% | 100% |
| 20250401 | 1,635 | 1,635 | 1,612 | 1,623 | 8,500 | 11 | 101% | 99% | 59% | ▲ | 99% | 94% | 98% | 94% | 101% |
| 20250402 | 1,623 | 1,623 | 1,602 | 1,610 | 13,500 | -13 | 99% | 99% | 159% | ▼ | 98% | 96% | 99% | 93% | 100% |
| 20250403 | 1,600 | 1,600 | 1,560 | 1,563 | 31,100 | -47 | 97% | 98% | 230% | ▼▼ | 100% | 101% | 0% | 90% | 100% |
| 20250404 | 1,541 | 1,548 | 1,491 | 1,548 | 43,700 | -15 | 99% | 100% | 141% | ▼▼▼ | 98% | 102% | 0% | 89% | 100% |
| 20250408 | 1,544 | 1,544 | 1,480 | 1,520 | 35,000 | -28 | 98% | 98% | 80% | ▼▼▼▼ | 99% | 109% | 0% | 88% | 100% |
| 20250409 | 1,455 | 1,474 | 1,434 | 1,447 | 26,200 | -73 | 95% | 99% | 75% | ▼▼▼▼▼ | 99% | 102% | 0% | 84% | 100% |
| 20250410 | 1,547 | 1,549 | 1,511 | 1,532 | 8,600 | 85 | 106% | 99% | 33% | ▲ | 103% | 104% | 0% | 88% | 106% |
| 20250411 | 1,509 | 1,580 | 1,506 | 1,560 | 10,200 | 28 | 102% | 103% | 119% | ▲▲ | 100% | 100% | 0% | 90% | 108% |
| 20250414 | 1,588 | 1,588 | 1,561 | 1,582 | 4,100 | 22 | 101% | 100% | 40% | ▲▲▲ | 99% | 100% | 0% | 91% | 109% |
| 20250415 | 1,590 | 1,590 | 1,572 | 1,577 | 3,500 | -5 | 100% | 99% | 85% | ▼ | 98% | 0% | 0% | 91% | 109% |
| 20250416 | 1,587 | 1,587 | 1,560 | 1,560 | 10,300 | -17 | 99% | 98% | 294% | ▼▼ | 101% | 0% | 0% | 90% | 108% |
| 20250417 | 1,558 | 1,572 | 1,554 | 1,572 | 2,300 | 12 | 101% | 101% | 22% | ▲ | 100% | 0% | 0% | 91% | 109% |
| 20250418 | 1,584 | 1,588 | 1,572 | 1,588 | 4,000 | 16 | 101% | 100% | 174% | ▲▲ | % | % | % | 92% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 134,200 | 0 | 78,200 | 0 | 56,000 |
| 2025-04-04 | 0 | 106,600 | 0 | 47,400 | 0 | 59,200 |
| 2025-03-28 | 0 | 99,500 | 0 | 47,300 | 0 | 52,200 |
| 2025-03-21 | 0 | 108,700 | 0 | 50,500 | 0 | 58,200 |
| 2025-03-14 | 0 | 113,200 | 0 | 52,300 | 0 | 60,900 |
| 2025-03-07 | 0 | 119,600 | 0 | 53,100 | 0 | 66,500 |
| 2025-02-28 | 0 | 121,300 | 0 | 52,600 | 0 | 68,700 |
| 2025-02-21 | 0 | 122,800 | 0 | 53,500 | 0 | 69,300 |
| 2025-02-14 | 0 | 120,400 | 0 | 54,400 | 0 | 66,000 |
| 2025-02-07 | 0 | 119,500 | 0 | 52,500 | 0 | 67,000 |
| 2025-01-31 | 0 | 110,200 | 0 | 52,200 | 0 | 58,000 |
| 2025-01-24 | 0 | 91,800 | 0 | 41,600 | 0 | 50,200 |
| 2025-01-17 | 0 | 96,200 | 0 | 41,200 | 0 | 55,000 |
| 2025-01-10 | 0 | 91,500 | 0 | 39,900 | 0 | 51,600 |
| 2024-12-27 | 0 | 106,400 | 0 | 40,000 | 0 | 66,400 |
| 2024-12-20 | 0 | 108,900 | 0 | 42,000 | 0 | 66,900 |
| 2024-12-13 | 0 | 109,300 | 0 | 40,900 | 0 | 68,400 |
| 2024-12-06 | 0 | 113,100 | 0 | 42,700 | 0 | 70,400 |
| 2024-11-29 | 0 | 138,200 | 0 | 76,100 | 0 | 62,100 |
| 2024-11-22 | 0 | 138,000 | 0 | 81,500 | 0 | 56,500 |
| 2024-11-15 | 0 | 144,800 | 0 | 85,000 | 0 | 59,800 |
| 2024-11-08 | 0 | 140,100 | 0 | 83,400 | 0 | 56,700 |
| 2024-11-01 | 0 | 143,300 | 0 | 86,700 | 0 | 56,600 |
| 2024-10-25 | 0 | 140,700 | 0 | 85,500 | 0 | 55,200 |
| 2024-10-18 | 0 | 136,600 | 0 | 85,000 | 0 | 51,600 |
| 2024-10-11 | 0 | 139,500 | 0 | 85,000 | 0 | 54,500 |
| 2024-10-04 | 0 | 131,700 | 0 | 82,100 | 0 | 49,600 |
| 2024-09-27 | 0 | 140,800 | 0 | 82,900 | 0 | 57,900 |
| 2024-09-20 | 0 | 139,200 | 0 | 80,500 | 0 | 58,700 |
| 2024-09-13 | 0 | 139,900 | 0 | 80,700 | 0 | 59,200 |
| 2024-09-06 | 0 | 140,600 | 0 | 76,500 | 0 | 64,100 |
| 2024-08-30 | 0 | 139,000 | 0 | 82,500 | 0 | 56,500 |
| 2024-08-23 | 0 | 132,900 | 0 | 77,300 | 0 | 55,600 |
| 2024-08-16 | 0 | 136,100 | 0 | 76,700 | 0 | 59,400 |
| 2024-08-09 | 0 | 134,100 | 0 | 73,800 | 0 | 60,300 |
| 2024-08-02 | 0 | 145,300 | 0 | 86,800 | 0 | 58,500 |
| 2024-07-26 | 0 | 142,200 | 0 | 109,700 | 0 | 32,500 |
| 2024-07-19 | 0 | 143,400 | 0 | 111,800 | 0 | 31,600 |
| 2024-07-12 | 0 | 237,700 | 0 | 205,100 | 0 | 32,600 |
| 2024-07-05 | 0 | 234,600 | 0 | 203,400 | 0 | 31,200 |
| 2024-06-28 | 0 | 237,100 | 0 | 203,200 | 0 | 33,900 |
| 2024-06-21 | 0 | 243,100 | 0 | 203,000 | 0 | 40,100 |
| 2024-06-14 | 0 | 248,600 | 0 | 197,500 | 0 | 51,100 |
| 2024-06-07 | 0 | 246,900 | 0 | 198,900 | 0 | 48,000 |
| 2024-05-31 | 0 | 240,900 | 0 | 195,200 | 0 | 45,700 |
| 2024-05-24 | 0 | 234,800 | 0 | 195,800 | 0 | 39,000 |
| 2024-05-17 | 0 | 238,900 | 0 | 199,600 | 0 | 39,300 |
| 2024-05-10 | 0 | 222,800 | 0 | 145,700 | 0 | 77,100 |
| 2024-05-02 | 0 | 175,900 | 0 | 94,900 | 0 | 81,000 |
| 2024-04-26 | 0 | 171,400 | 0 | 87,600 | 0 | 83,800 |
| 2024-04-19 | 0 | 157,500 | 0 | 70,800 | 0 | 86,700 |
| 2024-04-12 | 0 | 136,900 | 0 | 41,100 | 0 | 95,800 |
| 2024-04-05 | 0 | 133,800 | 0 | 40,900 | 0 | 92,900 |
| 2024-03-29 | 0 | 142,900 | 0 | 39,700 | 0 | 103,200 |
| 2024-03-22 | 0 | 136,800 | 0 | 38,100 | 0 | 98,700 |
| 2024-03-15 | 0 | 134,900 | 0 | 36,700 | 0 | 98,200 |
| 2024-03-08 | 0 | 130,900 | 0 | 35,800 | 0 | 95,100 |
| 2024-03-01 | 0 | 129,500 | 0 | 36,400 | 0 | 93,100 |
| 2024-02-22 | 0 | 131,000 | 0 | 36,300 | 0 | 94,700 |
| 2024-02-16 | 0 | 135,900 | 0 | 38,300 | 0 | 97,600 |
| 2024-02-09 | 0 | 209,800 | 0 | 37,500 | 0 | 172,300 |
| 2024-02-02 | 0 | 198,400 | 0 | 38,300 | 0 | 160,100 |
| 2024-01-26 | 0 | 149,800 | 0 | 27,600 | 0 | 122,200 |
| 2024-01-19 | 0 | 144,000 | 0 | 27,500 | 0 | 116,500 |
| 2024-01-12 | 0 | 136,900 | 0 | 27,600 | 0 | 109,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-05 | Barclays Capital Securities Ltd | 20,600 | 0.49% | ▼ | -500 | 1,653 | 1,653 | 1,625 | 1,642 | 8,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250221 | 10:00 | 神栄 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および自己株式の取得終了に関するお知らせ |
| 20250220 | 16:30 | 神栄 | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20250131 | 12:00 | 神栄 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241031 | 12:00 | 神栄 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 12:00 | 神栄 | 2025年３月期第２四半期（中間期）決算説明資料 |
| 20240731 | 12:00 | 神栄 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 10:00 | 神栄 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 14:00 | 神栄 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240514 | 10:00 | 神栄 | （訂正）「2024年３月期決算説明資料」の一部訂正について |
| 20240510 | 14:00 | 神栄 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:00 | 神栄 | 2024年３月期決算説明資料 |
| 20240510 | 14:00 | 神栄 | 中期経営計画「神栄チャレンジプロジェクト2026」策定に関するお知らせ |
| 20240419 | 12:00 | 神栄 | 通期連結業績予想の修正、通期個別業績予想の公表および配当予想の修正に関するお知らせ |
| 20240202 | 14:00 | 神栄 | 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 |
|---|---|---|---|
| 3004 | 1 | 神栄株式会社｜1887年創立の神戸の商社です | 2025-04-19 22:20:54 |
| 3004 | 2 | IRニュース｜神栄株式会社 | 2024-12-11 18:32:38 |
| 3004 | 2 | IRニュース｜神栄株式会社 | 2024-11-18 16:30:24 |
| 3004 | 2 | IRニュース｜神栄株式会社 | 2024-09-09 14:29:47 |
| 3004 | 2 | IRニュース｜神栄株式会社 | 2024-08-20 18:35:06 |
| 3004 | 2 | 株主総会｜神栄株式会社 | 2024-06-26 23:29:59 |
| 3004 | 2 | 決算短信・決算説明資料｜神栄株式会社 | 2024-06-18 11:21:55 |
| 3004 | 2 | 有価証券報告書｜神栄株式会社 | 2024-06-18 11:21:54 |
| 3004 | 2 | 決算短信・決算説明資料｜神栄株式会社 | 2024-06-18 11:21:53 |
| 3004 | 2 | 株主総会｜神栄株式会社 | 2024-06-18 11:21:52 |