| 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 | 1,702 | 1,712 | 1,668 | 1,678 | 5,400 | -15 | 99% | 99% | 200% | ▼ | 100% | 102% | 98% | 95% | 104% |
| 20240925 | 1,678 | 1,678 | 1,656 | 1,678 | 6,600 | 0 | 100% | 100% | 122% | -- | 101% | 101% | 98% | 95% | 104% |
| 20240926 | 1,684 | 1,694 | 1,679 | 1,694 | 4,000 | 16 | 101% | 101% | 61% | ▲ | 98% | 98% | 96% | 98% | 105% |
| 20240927 | 1,712 | 1,712 | 1,686 | 1,686 | 4,600 | -8 | 100% | 98% | 115% | ▼ | 100% | 101% | 99% | 98% | 105% |
| 20240930 | 1,666 | 1,676 | 1,651 | 1,665 | 8,300 | -21 | 99% | 100% | 180% | ▼▼ | 100% | 100% | 98% | 96% | 103% |
| 20241001 | 1,697 | 1,716 | 1,694 | 1,704 | 5,200 | 39 | 102% | 100% | 63% | ▲ | 99% | 101% | 98% | 99% | 106% |
| 20241002 | 1,687 | 1,712 | 1,661 | 1,662 | 9,900 | -42 | 98% | 99% | 190% | ▼ | 100% | 100% | 99% | 96% | 103% |
| 20241003 | 1,673 | 1,681 | 1,671 | 1,671 | 4,200 | 9 | 101% | 100% | 42% | ▲ | 101% | 99% | 99% | 98% | 104% |
| 20241004 | 1,675 | 1,701 | 1,675 | 1,688 | 4,000 | 17 | 101% | 101% | 95% | ▲▲ | 100% | 96% | 97% | 99% | 105% |
| 20241007 | 1,706 | 1,706 | 1,684 | 1,704 | 1,200 | 16 | 101% | 100% | 30% | ▲▲▲ | 98% | 97% | 98% | 100% | 106% |
| 20241008 | 1,700 | 1,700 | 1,660 | 1,668 | 8,000 | -36 | 98% | 98% | 667% | ▼ | 99% | 99% | 99% | 98% | 104% |
| 20241009 | 1,671 | 1,671 | 1,651 | 1,651 | 11,800 | -17 | 99% | 99% | 148% | ▼▼ | 99% | 100% | 100% | 97% | 103% |
| 20241010 | 1,652 | 1,655 | 1,640 | 1,642 | 10,100 | -9 | 99% | 99% | 86% | ▼▼▼ | 100% | 101% | 101% | 96% | 102% |
| 20241011 | 1,642 | 1,644 | 1,634 | 1,643 | 4,400 | 1 | 100% | 100% | 44% | ▲ | 100% | 100% | 101% | 96% | 100% |
| 20241015 | 1,646 | 1,659 | 1,635 | 1,652 | 6,400 | 9 | 101% | 100% | 145% | ▲▲ | 100% | 101% | 98% | 97% | 101% |
| 20241016 | 1,640 | 1,655 | 1,635 | 1,648 | 6,700 | -4 | 100% | 100% | 105% | ▼ | 100% | 100% | 95% | 97% | 101% |
| 20241017 | 1,648 | 1,652 | 1,642 | 1,651 | 2,900 | 3 | 100% | 100% | 43% | ▲ | 100% | 100% | 95% | 97% | 101% |
| 20241018 | 1,651 | 1,660 | 1,646 | 1,650 | 1,500 | -1 | 100% | 100% | 52% | ▼ | 100% | 100% | 95% | 97% | 100% |
| 20241021 | 1,652 | 1,655 | 1,647 | 1,652 | 2,900 | 2 | 100% | 100% | 193% | ▲ | 100% | 99% | 95% | 97% | 101% |
| 20241022 | 1,650 | 1,651 | 1,635 | 1,649 | 14,500 | -3 | 100% | 100% | 500% | ▼ | 100% | 101% | 95% | 97% | 100% |
| 20241023 | 1,650 | 1,650 | 1,631 | 1,645 | 4,000 | -4 | 100% | 100% | 28% | ▼▼ | 101% | 102% | 95% | 97% | 100% |
| 20241024 | 1,631 | 1,647 | 1,620 | 1,647 | 6,200 | 2 | 100% | 101% | 155% | ▲ | 97% | 97% | 95% | 97% | 100% |
| 20241025 | 1,647 | 1,647 | 1,601 | 1,603 | 10,600 | -44 | 97% | 97% | 171% | ▼ | 100% | 97% | 96% | 94% | 100% |
| 20241028 | 1,619 | 1,635 | 1,606 | 1,627 | 7,800 | 24 | 101% | 100% | 74% | ▲ | 101% | 95% | 95% | 95% | 101% |
| 20241029 | 1,637 | 1,659 | 1,604 | 1,659 | 6,800 | 32 | 102% | 101% | 87% | ▲▲ | 96% | 93% | 94% | 97% | 103% |
| 20241030 | 1,662 | 1,664 | 1,600 | 1,600 | 39,700 | -59 | 96% | 96% | 584% | ▼ | 97% | 97% | 96% | 94% | 100% |
| 20241031 | 1,619 | 1,635 | 1,555 | 1,571 | 18,300 | -29 | 98% | 97% | 46% | ▼▼ | 100% | 100% | 100% | 92% | 100% |
| 20241101 | 1,562 | 1,589 | 1,538 | 1,555 | 29,200 | -16 | 99% | 100% | 160% | ▼▼▼ | 99% | 100% | 102% | 91% | 100% |
| 20241105 | 1,555 | 1,558 | 1,541 | 1,543 | 5,400 | -12 | 99% | 99% | 18% | ▼▼▼▼ | 100% | 99% | 103% | 91% | 100% |
| 20241106 | 1,545 | 1,572 | 1,545 | 1,551 | 7,300 | 8 | 101% | 100% | 135% | ▲ | 100% | 98% | 102% | 93% | 101% |
| 20241107 | 1,565 | 1,579 | 1,547 | 1,568 | 17,500 | 17 | 101% | 100% | 240% | ▲▲ | 99% | 97% | 101% | 95% | 102% |
| 20241108 | 1,571 | 1,571 | 1,535 | 1,552 | 8,200 | -16 | 99% | 99% | 47% | ▼ | 100% | 99% | 103% | 94% | 101% |
| 20241111 | 1,537 | 1,560 | 1,517 | 1,530 | 16,600 | -22 | 99% | 100% | 202% | ▼▼ | 99% | 98% | 104% | 92% | 100% |
| 20241112 | 1,531 | 1,554 | 1,520 | 1,520 | 14,200 | -10 | 99% | 99% | 86% | ▼▼▼ | 100% | 100% | 104% | 92% | 100% |
| 20241113 | 1,525 | 1,550 | 1,525 | 1,530 | 7,300 | 10 | 101% | 100% | 51% | ▲ | 98% | 99% | 103% | 92% | 101% |
| 20241114 | 1,548 | 1,548 | 1,524 | 1,524 | 10,400 | -6 | 100% | 98% | 142% | ▼ | 97% | 99% | 105% | 92% | 100% |
| 20241115 | 1,548 | 1,548 | 1,500 | 1,502 | 17,300 | -22 | 99% | 97% | 166% | ▼▼ | 100% | 104% | 108% | 91% | 100% |
| 20241118 | 1,505 | 1,519 | 1,505 | 1,506 | 5,900 | 4 | 100% | 100% | 34% | ▲ | 101% | 103% | 108% | 91% | 100% |
| 20241119 | 1,511 | 1,529 | 1,498 | 1,529 | 10,000 | 23 | 102% | 101% | 169% | ▲▲ | 100% | 102% | 107% | 92% | 102% |
| 20241120 | 1,528 | 1,529 | 1,510 | 1,523 | 7,000 | -6 | 100% | 100% | 70% | ▼ | 100% | 101% | 107% | 92% | 101% |
| 20241121 | 1,527 | 1,530 | 1,519 | 1,530 | 2,500 | 7 | 100% | 100% | 36% | ▲ | 102% | 101% | 107% | 92% | 102% |
| 20241122 | 1,530 | 1,560 | 1,511 | 1,560 | 11,900 | 30 | 102% | 102% | 476% | ▲▲ | 99% | 98% | 105% | 94% | 104% |
| 20241125 | 1,565 | 1,565 | 1,531 | 1,555 | 3,300 | -5 | 100% | 99% | 28% | ▼ | 99% | 101% | 105% | 94% | 104% |
| 20241126 | 1,558 | 1,562 | 1,539 | 1,545 | 11,500 | -10 | 99% | 99% | 348% | ▼▼ | 100% | 103% | 106% | 93% | 103% |
| 20241127 | 1,545 | 1,548 | 1,512 | 1,548 | 6,600 | 3 | 100% | 100% | 57% | ▲ | 100% | 103% | 106% | 97% | 103% |
| 20241128 | 1,541 | 1,543 | 1,526 | 1,539 | 4,500 | -9 | 99% | 100% | 68% | ▼ | 100% | 102% | 106% | 98% | 102% |
| 20241129 | 1,539 | 1,541 | 1,525 | 1,540 | 1,900 | 1 | 100% | 100% | 42% | ▲ | 100% | 100% | 104% | 98% | 103% |
| 20241202 | 1,580 | 1,588 | 1,563 | 1,580 | 22,400 | 40 | 103% | 100% | 1179% | ▲▲ | 100% | 100% | 103% | 100% | 105% |
| 20241203 | 1,590 | 1,590 | 1,576 | 1,590 | 4,800 | 10 | 101% | 100% | 21% | ▲▲▲ | 98% | 100% | 103% | 100% | 106% |
| 20241204 | 1,587 | 1,602 | 1,552 | 1,552 | 22,500 | -38 | 98% | 98% | 469% | ▼ | 101% | 103% | 105% | 98% | 103% |
| 20241205 | 1,553 | 1,578 | 1,553 | 1,574 | 18,400 | 22 | 101% | 101% | 82% | ▲ | 99% | 102% | 102% | 99% | 105% |
| 20241206 | 1,584 | 1,584 | 1,567 | 1,567 | 2,300 | -7 | 100% | 99% | 13% | ▼ | 101% | 103% | 0% | 99% | 104% |
| 20241209 | 1,578 | 1,594 | 1,570 | 1,590 | 6,500 | 23 | 101% | 101% | 283% | ▲ | 100% | 103% | 0% | 100% | 106% |
| 20241210 | 1,591 | 1,593 | 1,580 | 1,593 | 2,100 | 3 | 100% | 100% | 32% | ▲▲ | 100% | 103% | 0% | 100% | 106% |
| 20241211 | 1,590 | 1,594 | 1,583 | 1,593 | 8,700 | 0 | 100% | 100% | 414% | -- | 102% | 102% | 0% | 100% | 106% |
| 20241212 | 1,595 | 1,619 | 1,593 | 1,619 | 4,800 | 26 | 102% | 102% | 55% | ▲ | 100% | 101% | 0% | 100% | 108% |
| 20241213 | 1,619 | 1,619 | 1,605 | 1,616 | 2,400 | -3 | 100% | 100% | 50% | ▼ | 101% | 101% | 0% | 100% | 107% |
| 20241216 | 1,616 | 1,645 | 1,616 | 1,636 | 6,900 | 20 | 101% | 101% | 288% | ▲ | 99% | 99% | 0% | 100% | 107% |
| 20241217 | 1,637 | 1,637 | 1,600 | 1,627 | 10,100 | -9 | 99% | 99% | 146% | ▼ | 100% | 0% | 0% | 99% | 107% |
| 20241218 | 1,628 | 1,628 | 1,610 | 1,620 | 3,100 | -7 | 100% | 100% | 31% | ▼▼ | 100% | 0% | 0% | 99% | 106% |
| 20241219 | 1,624 | 1,632 | 1,616 | 1,632 | 4,000 | 12 | 101% | 100% | 129% | ▲ | 99% | 0% | 0% | 100% | 106% |
| 20241220 | 1,632 | 1,632 | 1,623 | 1,623 | 2,100 | -9 | 99% | 99% | 53% | ▼ | % | % | % | 99% | 105% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 05:25:17 |
| 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 |