| 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 | 1,131 | 1,145 | 1,125 | 1,138 | 9,400 | 8 | 101% | 101% | 46% | ▲ | 100% | 101% | 104% | 98% | 104% |
| 20250121 | 1,157 | 1,167 | 1,149 | 1,154 | 20,100 | 16 | 101% | 100% | 214% | ▲▲ | 100% | 101% | 104% | 99% | 106% |
| 20250122 | 1,164 | 1,178 | 1,158 | 1,168 | 19,200 | 14 | 101% | 100% | 96% | ▲▲▲ | 99% | 100% | 103% | 100% | 107% |
| 20250123 | 1,173 | 1,175 | 1,164 | 1,166 | 10,900 | -2 | 100% | 99% | 57% | ▼ | 100% | 99% | 103% | 100% | 107% |
| 20250124 | 1,170 | 1,174 | 1,163 | 1,172 | 12,000 | 6 | 101% | 100% | 110% | ▲ | 100% | 98% | 103% | 100% | 106% |
| 20250127 | 1,174 | 1,176 | 1,163 | 1,170 | 9,800 | -2 | 100% | 100% | 82% | ▼ | 100% | 100% | 103% | 100% | 106% |
| 20250128 | 1,169 | 1,174 | 1,164 | 1,173 | 10,800 | 3 | 100% | 100% | 110% | ▲ | 99% | 100% | 103% | 100% | 106% |
| 20250129 | 1,169 | 1,175 | 1,155 | 1,155 | 21,000 | -18 | 98% | 99% | 194% | ▼ | 98% | 101% | 105% | 98% | 103% |
| 20250130 | 1,156 | 1,169 | 1,127 | 1,135 | 168,400 | -20 | 98% | 98% | 802% | ▼▼ | 100% | 102% | 104% | 97% | 101% |
| 20250131 | 1,152 | 1,164 | 1,140 | 1,148 | 50,200 | 13 | 101% | 100% | 30% | ▲ | 101% | 102% | 104% | 98% | 102% |
| 20250203 | 1,153 | 1,167 | 1,146 | 1,164 | 17,400 | 16 | 101% | 101% | 35% | ▲▲ | 100% | 103% | 104% | 99% | 103% |
| 20250204 | 1,167 | 1,173 | 1,160 | 1,165 | 9,800 | 1 | 100% | 100% | 56% | ▲▲▲ | 100% | 102% | 104% | 99% | 103% |
| 20250205 | 1,172 | 1,178 | 1,160 | 1,167 | 13,800 | 2 | 100% | 100% | 141% | ▲▲▲▲ | 101% | 103% | 104% | 99% | 103% |
| 20250206 | 1,167 | 1,184 | 1,167 | 1,180 | 15,400 | 13 | 101% | 101% | 112% | ▲▲▲▲▲ | 99% | 102% | 103% | 100% | 104% |
| 20250207 | 1,184 | 1,184 | 1,171 | 1,171 | 12,400 | -9 | 99% | 99% | 81% | ▼ | 102% | 103% | 103% | 99% | 104% |
| 20250210 | 1,176 | 1,206 | 1,176 | 1,199 | 26,100 | 28 | 102% | 102% | 210% | ▲ | 100% | 100% | 101% | 100% | 106% |
| 20250212 | 1,200 | 1,209 | 1,200 | 1,201 | 15,200 | 2 | 100% | 100% | 58% | ▲▲ | 100% | 100% | 101% | 100% | 106% |
| 20250213 | 1,202 | 1,208 | 1,199 | 1,203 | 8,400 | 2 | 100% | 100% | 55% | ▲▲▲ | 101% | 100% | 102% | 100% | 106% |
| 20250214 | 1,196 | 1,210 | 1,196 | 1,209 | 9,500 | 6 | 100% | 101% | 113% | ▲▲▲▲ | 98% | 98% | 101% | 100% | 107% |
| 20250217 | 1,212 | 1,215 | 1,186 | 1,186 | 18,700 | -23 | 98% | 98% | 197% | ▼ | 100% | 99% | 103% | 98% | 104% |
| 20250218 | 1,194 | 1,203 | 1,188 | 1,198 | 9,400 | 12 | 101% | 100% | 50% | ▲ | 100% | 100% | 104% | 99% | 106% |
| 20250219 | 1,199 | 1,209 | 1,195 | 1,201 | 9,000 | 3 | 100% | 100% | 96% | ▲▲ | 99% | 99% | 104% | 99% | 106% |
| 20250220 | 1,201 | 1,202 | 1,189 | 1,189 | 10,200 | -12 | 99% | 99% | 113% | ▼ | 99% | 101% | 105% | 98% | 105% |
| 20250225 | 1,189 | 1,197 | 1,175 | 1,178 | 23,600 | -11 | 99% | 99% | 231% | ▼▼ | 99% | 102% | 106% | 97% | 104% |
| 20250226 | 1,179 | 1,179 | 1,166 | 1,171 | 12,100 | -7 | 99% | 99% | 51% | ▼▼▼ | 101% | 103% | 106% | 97% | 103% |
| 20250227 | 1,177 | 1,195 | 1,177 | 1,194 | 10,300 | 23 | 102% | 101% | 85% | ▲ | 100% | 102% | 105% | 99% | 105% |
| 20250228 | 1,191 | 1,192 | 1,182 | 1,192 | 10,500 | -2 | 100% | 100% | 102% | ▼ | 99% | 100% | 103% | 99% | 105% |
| 20250303 | 1,209 | 1,213 | 1,195 | 1,202 | 18,100 | 10 | 101% | 99% | 172% | ▲ | 100% | 101% | 104% | 99% | 106% |
| 20250304 | 1,205 | 1,210 | 1,194 | 1,201 | 11,200 | -1 | 100% | 100% | 62% | ▼ | 101% | 101% | 104% | 99% | 105% |
| 20250305 | 1,201 | 1,210 | 1,201 | 1,210 | 9,200 | 9 | 101% | 101% | 82% | ▲ | 99% | 100% | 103% | 100% | 104% |
| 20250306 | 1,214 | 1,215 | 1,205 | 1,206 | 8,800 | -4 | 100% | 99% | 96% | ▼ | 101% | 101% | 104% | 100% | 104% |
| 20250307 | 1,205 | 1,214 | 1,203 | 1,214 | 9,900 | 8 | 101% | 101% | 113% | ▲ | 100% | 99% | 102% | 100% | 104% |
| 20250310 | 1,217 | 1,217 | 1,210 | 1,216 | 8,900 | 2 | 100% | 100% | 90% | ▲▲ | 99% | 100% | 102% | 100% | 104% |
| 20250311 | 1,213 | 1,213 | 1,196 | 1,204 | 15,600 | -12 | 99% | 99% | 175% | ▼ | 100% | 101% | 102% | 99% | 103% |
| 20250312 | 1,207 | 1,212 | 1,207 | 1,212 | 5,700 | 8 | 101% | 100% | 37% | ▲ | 100% | 101% | 98% | 100% | 104% |
| 20250313 | 1,214 | 1,215 | 1,210 | 1,210 | 9,200 | -2 | 100% | 100% | 161% | ▼ | 100% | 103% | 96% | 100% | 103% |
| 20250314 | 1,209 | 1,214 | 1,203 | 1,203 | 11,800 | -7 | 99% | 100% | 128% | ▼▼ | 100% | 103% | 95% | 99% | 103% |
| 20250317 | 1,213 | 1,218 | 1,210 | 1,218 | 16,900 | 15 | 101% | 100% | 143% | ▲ | 100% | 103% | 94% | 100% | 104% |
| 20250318 | 1,218 | 1,229 | 1,218 | 1,221 | 11,300 | 3 | 100% | 100% | 67% | ▲▲ | 100% | 102% | 94% | 100% | 104% |
| 20250319 | 1,220 | 1,224 | 1,210 | 1,224 | 16,400 | 3 | 100% | 100% | 145% | ▲▲▲ | 101% | 101% | 94% | 100% | 105% |
| 20250321 | 1,230 | 1,245 | 1,230 | 1,245 | 18,400 | 21 | 102% | 101% | 112% | ▲▲▲▲ | 100% | 99% | 92% | 100% | 106% |
| 20250324 | 1,250 | 1,254 | 1,239 | 1,249 | 15,800 | 4 | 100% | 100% | 86% | ▲▲▲▲▲ | 99% | 95% | 92% | 100% | 107% |
| 20250325 | 1,250 | 1,250 | 1,238 | 1,239 | 13,200 | -10 | 99% | 99% | 84% | ▼ | 100% | 94% | 93% | 99% | 106% |
| 20250326 | 1,235 | 1,244 | 1,227 | 1,241 | 19,700 | 2 | 100% | 100% | 149% | ▲ | 100% | 93% | 93% | 99% | 106% |
| 20250327 | 1,241 | 1,241 | 1,226 | 1,235 | 69,300 | -6 | 100% | 100% | 352% | ▼ | 100% | 96% | 97% | 99% | 104% |
| 20250328 | 1,186 | 1,195 | 1,179 | 1,189 | 34,200 | -46 | 96% | 100% | 49% | ▼▼ | 98% | 95% | 98% | 95% | 100% |
| 20250331 | 1,180 | 1,180 | 1,156 | 1,157 | 21,700 | -32 | 97% | 98% | 63% | ▼▼▼ | 98% | 93% | 99% | 93% | 100% |
| 20250401 | 1,170 | 1,170 | 1,151 | 1,151 | 7,900 | -6 | 99% | 98% | 36% | ▼▼▼▼ | 98% | 93% | 99% | 92% | 100% |
| 20250402 | 1,162 | 1,172 | 1,143 | 1,143 | 15,500 | -8 | 99% | 98% | 196% | ▼▼▼▼▼ | 101% | 100% | 104% | 92% | 100% |
| 20250403 | 1,108 | 1,132 | 1,106 | 1,120 | 78,100 | -23 | 98% | 101% | 504% | ▼▼▼▼▼▼ | 99% | 100% | 0% | 90% | 100% |
| 20250404 | 1,102 | 1,110 | 1,056 | 1,090 | 33,000 | -30 | 97% | 99% | 42% | ▼▼▼▼▼▼▼ | 100% | 105% | 0% | 87% | 100% |
| 20250408 | 1,075 | 1,088 | 1,065 | 1,078 | 24,500 | -12 | 99% | 100% | 74% | ▼▼▼▼▼▼▼▼ | 99% | 107% | 0% | 86% | 100% |
| 20250409 | 1,068 | 1,068 | 1,044 | 1,055 | 13,900 | -23 | 98% | 99% | 57% | ▼▼▼▼▼▼▼▼▼ | 99% | 103% | 0% | 84% | 100% |
| 20250410 | 1,115 | 1,120 | 1,092 | 1,103 | 15,600 | 48 | 105% | 99% | 112% | ▲ | 101% | 106% | 0% | 88% | 105% |
| 20250411 | 1,080 | 1,103 | 1,069 | 1,093 | 8,800 | -10 | 99% | 101% | 56% | ▼ | 101% | 103% | 0% | 88% | 104% |
| 20250414 | 1,118 | 1,139 | 1,111 | 1,134 | 12,200 | 41 | 104% | 101% | 139% | ▲ | 100% | 101% | 0% | 91% | 107% |
| 20250415 | 1,144 | 1,154 | 1,143 | 1,145 | 10,200 | 11 | 101% | 100% | 84% | ▲▲ | 100% | 0% | 0% | 92% | 109% |
| 20250416 | 1,145 | 1,153 | 1,137 | 1,140 | 12,400 | -5 | 100% | 100% | 122% | ▼ | 100% | 0% | 0% | 91% | 108% |
| 20250417 | 1,140 | 1,148 | 1,140 | 1,140 | 4,500 | 0 | 100% | 100% | 36% | -- | 101% | 0% | 0% | 91% | 108% |
| 20250418 | 1,140 | 1,157 | 1,140 | 1,154 | 8,200 | 14 | 101% | 101% | 182% | ▲ | % | % | % | 92% | 109% |
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 | 500 | 93,600 | 0 | 71,500 | 500 | 22,100 |
| 2025-04-04 | 900 | 101,300 | 0 | 76,400 | 900 | 24,900 |
| 2025-03-28 | 1,300 | 102,900 | 0 | 21,100 | 1,300 | 81,800 |
| 2025-03-21 | 4,100 | 106,300 | 0 | 23,300 | 4,100 | 83,000 |
| 2025-03-14 | 1,600 | 106,600 | 0 | 24,400 | 1,600 | 82,200 |
| 2025-03-07 | 800 | 110,900 | 0 | 26,700 | 800 | 84,200 |
| 2025-02-28 | 700 | 113,400 | 0 | 28,200 | 700 | 85,200 |
| 2025-02-21 | 900 | 117,000 | 0 | 28,600 | 900 | 88,400 |
| 2025-02-14 | 1,200 | 116,100 | 0 | 31,800 | 1,200 | 84,300 |
| 2025-02-07 | 1,200 | 117,100 | 0 | 31,200 | 1,200 | 85,900 |
| 2025-01-31 | 700 | 171,100 | 0 | 86,100 | 700 | 85,000 |
| 2025-01-24 | 2,900 | 165,500 | 0 | 85,600 | 2,900 | 79,900 |
| 2025-01-17 | 600 | 165,200 | 0 | 85,600 | 600 | 79,600 |
| 2025-01-10 | 600 | 164,600 | 0 | 86,200 | 600 | 78,400 |
| 2024-12-27 | 400 | 161,100 | 0 | 83,300 | 400 | 77,800 |
| 2024-12-20 | 800 | 165,000 | 0 | 83,700 | 800 | 81,300 |
| 2024-12-13 | 300 | 163,900 | 0 | 84,700 | 300 | 79,200 |
| 2024-12-06 | 300 | 162,400 | 0 | 84,600 | 300 | 77,800 |
| 2024-11-29 | 600 | 165,400 | 100 | 84,000 | 500 | 81,400 |
| 2024-11-22 | 500 | 165,000 | 0 | 80,300 | 500 | 84,700 |
| 2024-11-15 | 4,300 | 164,000 | 0 | 80,200 | 4,300 | 83,800 |
| 2024-11-08 | 400 | 120,300 | 0 | 80,800 | 400 | 39,500 |
| 2024-11-01 | 500 | 124,400 | 0 | 81,700 | 500 | 42,700 |
| 2024-10-25 | 400 | 128,500 | 0 | 80,900 | 400 | 47,600 |
| 2024-10-18 | 0 | 93,500 | 0 | 74,400 | 0 | 19,100 |
| 2024-10-11 | 300 | 96,800 | 0 | 74,400 | 300 | 22,400 |
| 2024-10-04 | 500 | 96,300 | 0 | 74,000 | 500 | 22,300 |
| 2024-09-27 | 800 | 98,700 | 0 | 75,000 | 800 | 23,700 |
| 2024-09-20 | 300 | 99,800 | 0 | 75,900 | 300 | 23,900 |
| 2024-09-13 | 400 | 104,300 | 0 | 78,600 | 400 | 25,700 |
| 2024-09-06 | 500 | 107,800 | 0 | 79,000 | 500 | 28,800 |
| 2024-08-30 | 900 | 115,700 | 0 | 82,100 | 900 | 33,600 |
| 2024-08-23 | 600 | 114,800 | 0 | 80,200 | 600 | 34,600 |
| 2024-08-16 | 500 | 112,500 | 0 | 81,400 | 500 | 31,100 |
| 2024-08-09 | 500 | 124,400 | 0 | 81,900 | 500 | 42,500 |
| 2024-08-02 | 900 | 138,900 | 0 | 82,400 | 900 | 56,500 |
| 2024-07-26 | 800 | 139,400 | 0 | 82,200 | 800 | 57,200 |
| 2024-07-19 | 1,100 | 133,400 | 0 | 82,100 | 1,100 | 51,300 |
| 2024-07-12 | 1,300 | 131,700 | 0 | 79,700 | 1,300 | 52,000 |
| 2024-07-05 | 2,300 | 120,000 | 0 | 80,600 | 2,300 | 39,400 |
| 2024-06-28 | 1,800 | 117,800 | 0 | 79,700 | 1,800 | 38,100 |
| 2024-06-21 | 2,000 | 128,400 | 0 | 87,000 | 2,000 | 41,400 |
| 2024-06-14 | 1,700 | 129,000 | 0 | 87,700 | 1,700 | 41,300 |
| 2024-06-07 | 1,700 | 114,500 | 0 | 74,800 | 1,700 | 39,700 |
| 2024-05-31 | 1,900 | 119,500 | 0 | 78,300 | 1,900 | 41,200 |
| 2024-05-24 | 2,200 | 120,600 | 0 | 77,400 | 2,200 | 43,200 |
| 2024-05-17 | 2,700 | 123,000 | 0 | 79,400 | 2,700 | 43,600 |
| 2024-05-10 | 5,800 | 127,100 | 0 | 77,100 | 5,800 | 50,000 |
| 2024-05-02 | 4,600 | 128,000 | 0 | 77,700 | 4,600 | 50,300 |
| 2024-04-26 | 4,100 | 130,000 | 0 | 76,300 | 4,100 | 53,700 |
| 2024-04-19 | 4,000 | 129,400 | 0 | 73,400 | 4,000 | 56,000 |
| 2024-04-12 | 4,500 | 132,700 | 0 | 74,400 | 4,500 | 58,300 |
| 2024-04-05 | 4,400 | 120,000 | 0 | 74,600 | 4,400 | 45,400 |
| 2024-03-29 | 6,100 | 118,400 | 300 | 69,900 | 5,800 | 48,500 |
| 2024-03-22 | 31,400 | 67,100 | 27,700 | 41,300 | 3,700 | 25,800 |
| 2024-03-15 | 20,300 | 67,600 | 16,400 | 40,300 | 3,900 | 27,300 |
| 2024-03-08 | 13,000 | 70,000 | 8,600 | 40,300 | 4,400 | 29,700 |
| 2024-03-01 | 4,000 | 74,600 | 0 | 52,300 | 4,000 | 22,300 |
| 2024-02-22 | 3,200 | 67,900 | 100 | 50,600 | 3,100 | 17,300 |
| 2024-02-16 | 2,300 | 68,700 | 0 | 50,900 | 2,300 | 17,800 |
| 2024-02-09 | 2,500 | 62,500 | 0 | 50,800 | 2,500 | 11,700 |
| 2024-02-02 | 900 | 60,700 | 0 | 52,800 | 900 | 7,900 |
| 2024-01-26 | 800 | 62,900 | 0 | 52,700 | 800 | 10,200 |
| 2024-01-19 | 500 | 63,500 | 0 | 53,600 | 500 | 9,900 |
| 2024-01-12 | 300 | 63,100 | 0 | 52,800 | 300 | 10,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 13:30 | 南陽 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 13:30 | 南陽 | 2025年3月期第2四半期（中間期）決算補足資料 |
| 20241021 | 15:30 | 南陽 | 2025年3月期第2四半期（累計）及び通期業績予想の修正並びに配当方針の変更及び配当予想の修正（増配）に関するお知らせ |
| 20240820 | 15:30 | 南陽 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240806 | 15:30 | 南陽 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240722 | 16:00 | 南陽 | 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 |
| 20240520 | 15:30 | 南陽 | 海外子会社の設立に関するお知らせ |
| 20240510 | 17:00 | 南陽 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 17:00 | 南陽 | 2024年3月期 決算補足資料 |
| 20240510 | 17:00 | 南陽 | 剰余金の配当（増配）に関するお知らせ |
| 20240510 | 17:00 | 南陽 | 役員の異動に関するお知らせ |
| 20240220 | 10:00 | 南陽 | 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及び取得終了に関するお知らせ |
| 20240219 | 16:00 | 南陽 | 自己株式の取得及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 |
| 20240219 | 15:30 | 南陽 | 役員の異動に関するお知らせ |
| 20240208 | 15:30 | 南陽 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:30 | 南陽 | 2024年3月期配当予想の修正（設立70周年記念配当）に関するお知らせ |
| 20240208 | 15:30 | 南陽 | 株式分割及び株式分割に伴う定款の一部変更、配当方針の変更並びに株主優待制度に関するお知らせ |
| 20240208 | 15:30 | 南陽 | 株式会社ＡＱＵＡＰＡＳＳの株式取得（子会社化）に関するお知らせ |
| 20240208 | 15:30 | 南陽 | サステナビリティ委員会設置に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SXOU | 350 | 2024-02-26 14:58 | 株式会社 南陽 | 武内 英一郎 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7417 | 1 | 株式会社 南陽 | 総合機械商社 南陽 | 2025-04-19 16:26:40 |
| 7417 | 2 | 留意事項 | 株式会社 南陽 | 2024-06-15 10:35:56 |
| 7417 | 2 | よくあるご質問 | 株式会社 南陽 | 2024-06-15 10:35:54 |
| 7417 | 2 | IRカレンダー | 株式会社 南陽 | 2024-06-15 10:35:50 |
| 7417 | 2 | 報告書 | 株式会社 南陽 | 2024-06-15 10:35:48 |
| 7417 | 2 | 株主総会情報 | 株式会社 南陽 | 2024-06-15 10:35:46 |
| 7417 | 2 | 決算情報 | 株式会社 南陽 | 2024-06-15 10:35:44 |
| 7417 | 2 | 経営戦略 | 株式会社 南陽 | 2024-06-15 10:35:42 |
| 7417 | 2 | 経営指標等の推移 | 株式会社 南陽 | 2024-06-15 10:35:39 |
| 7417 | 3 | 2025-04-08 20:30:41 |