| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250210 | 2,013 | 2,013 | 2,012 | 2,012 | 300 | -18 | 99% | 100% | 150% | ▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20250212 | 2,025 | 2,025 | 2,025 | 2,025 | 100 | 13 | 101% | 100% | 33% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20250214 | 2,032 | 2,040 | 2,015 | 2,040 | 1,200 | 15 | 101% | 100% | 1200% | ▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20250217 | 2,040 | 2,040 | 2,040 | 2,040 | 100 | 0 | 100% | 100% | 8% | -- | 99% | 100% | 101% | 99% | 102% |
| 20250219 | 2,050 | 2,050 | 2,022 | 2,022 | 1,900 | -18 | 99% | 99% | 1900% | ▼ | 101% | 101% | 102% | 98% | 101% |
| 20250220 | 2,022 | 2,034 | 2,020 | 2,034 | 500 | 12 | 101% | 101% | 26% | ▲ | 99% | 101% | 102% | 99% | 101% |
| 20250225 | 2,031 | 2,031 | 2,020 | 2,020 | 400 | -14 | 99% | 99% | 80% | ▼ | 100% | 101% | 105% | 98% | 100% |
| 20250226 | 2,040 | 2,040 | 2,040 | 2,040 | 100 | 20 | 101% | 100% | 25% | ▲ | 100% | 100% | 104% | 99% | 101% |
| 20250227 | 2,048 | 2,048 | 2,048 | 2,048 | 100 | 8 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 104% | 100% | 102% |
| 20250228 | 2,048 | 2,048 | 2,048 | 2,048 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 104% | 100% | 102% |
| 20250304 | 2,048 | 2,052 | 2,048 | 2,052 | 300 | 4 | 100% | 100% | 300% | ▲ | 100% | 100% | 104% | 100% | 102% |
| 20250305 | 2,052 | 2,052 | 2,052 | 2,052 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 104% | 100% | 102% |
| 20250306 | 2,052 | 2,052 | 2,052 | 2,052 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 104% | 100% | 102% |
| 20250307 | 2,045 | 2,045 | 2,045 | 2,045 | 100 | -7 | 100% | 100% | 100% | ▼ | 101% | 101% | 104% | 99% | 102% |
| 20250310 | 2,045 | 2,060 | 2,045 | 2,060 | 1,600 | 15 | 101% | 101% | 1600% | ▲ | 100% | 101% | 105% | 100% | 102% |
| 20250311 | 2,041 | 2,041 | 2,041 | 2,041 | 100 | -19 | 99% | 100% | 6% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20250313 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 9 | 100% | 100% | 100% | ▲ | 100% | 101% | 100% | 100% | 102% |
| 20250314 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 0 | 100% | 100% | 100% | -- | 101% | 101% | 100% | 100% | 102% |
| 20250317 | 2,050 | 2,070 | 2,050 | 2,070 | 200 | 20 | 101% | 101% | 200% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20250318 | 2,060 | 2,060 | 2,060 | 2,060 | 400 | -10 | 100% | 100% | 200% | ▼ | 100% | 102% | 99% | 100% | 102% |
| 20250319 | 2,054 | 2,065 | 2,054 | 2,062 | 500 | 2 | 100% | 100% | 125% | ▲ | 100% | 103% | 99% | 100% | 102% |
| 20250321 | 2,063 | 2,064 | 2,050 | 2,056 | 500 | -6 | 100% | 100% | 100% | ▼ | 101% | 104% | 99% | 99% | 102% |
| 20250324 | 2,054 | 2,100 | 2,050 | 2,065 | 2,000 | 9 | 100% | 101% | 400% | ▲ | 99% | 99% | 97% | 100% | 102% |
| 20250325 | 2,094 | 2,094 | 2,064 | 2,064 | 700 | -1 | 100% | 99% | 35% | ▼ | 100% | 97% | 97% | 100% | 102% |
| 20250326 | 2,089 | 2,091 | 2,070 | 2,090 | 1,000 | 26 | 101% | 100% | 143% | ▲ | 101% | 97% | 96% | 100% | 103% |
| 20250327 | 2,119 | 2,220 | 2,105 | 2,135 | 3,700 | 45 | 102% | 101% | 370% | ▲▲ | 102% | 101% | 101% | 100% | 106% |
| 20250328 | 2,023 | 2,069 | 2,023 | 2,065 | 1,100 | -70 | 97% | 102% | 30% | ▼ | 98% | 98% | 98% | 97% | 101% |
| 20250331 | 2,066 | 2,066 | 2,025 | 2,025 | 200 | -40 | 98% | 98% | 18% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20250401 | 2,035 | 2,035 | 2,035 | 2,035 | 100 | 10 | 100% | 100% | 50% | ▲ | 100% | 99% | 99% | 95% | 100% |
| 20250402 | 2,050 | 2,050 | 2,050 | 2,050 | 200 | 15 | 101% | 100% | 200% | ▲▲ | 100% | 101% | 100% | 96% | 101% |
| 20250403 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | -30 | 99% | 100% | 50% | ▼ | 100% | 100% | 101% | 95% | 100% |
| 20250404 | 2,001 | 2,001 | 2,000 | 2,000 | 500 | -20 | 99% | 100% | 500% | ▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20250410 | 2,037 | 2,037 | 2,037 | 2,037 | 400 | 37 | 102% | 100% | 80% | ▲ | 100% | 100% | 99% | 95% | 102% |
| 20250414 | 2,037 | 2,037 | 2,037 | 2,037 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 101% | 101% | 95% | 102% |
| 20250415 | 2,000 | 2,000 | 1,999 | 2,000 | 600 | -37 | 98% | 100% | 600% | ▼ | 100% | 102% | 101% | 94% | 100% |
| 20250416 | 1,999 | 1,999 | 1,999 | 1,999 | 200 | -1 | 100% | 100% | 33% | ▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20250418 | 2,029 | 2,029 | 2,029 | 2,029 | 100 | 30 | 102% | 100% | 50% | ▲ | 100% | 99% | 0% | 95% | 102% |
| 20250421 | 2,025 | 2,025 | 2,025 | 2,025 | 100 | -4 | 100% | 100% | 100% | ▼ | 101% | 100% | 0% | 95% | 101% |
| 20250424 | 2,009 | 2,023 | 2,009 | 2,023 | 600 | -2 | 100% | 101% | 600% | ▼▼ | 100% | 99% | 0% | 95% | 101% |
| 20250425 | 2,034 | 2,034 | 2,034 | 2,034 | 200 | 11 | 101% | 100% | 33% | ▲ | 99% | 99% | 0% | 95% | 102% |
| 20250428 | 2,035 | 2,035 | 2,007 | 2,007 | 500 | -27 | 99% | 99% | 250% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20250430 | 2,007 | 2,007 | 2,007 | 2,007 | 400 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 0% | 94% | 100% |
| 20250501 | 2,012 | 2,012 | 2,012 | 2,012 | 100 | 5 | 100% | 100% | 25% | ▲ | 98% | 0% | 0% | 94% | 101% |
| 20250502 | 2,062 | 2,083 | 2,020 | 2,020 | 3,200 | 8 | 100% | 98% | 3200% | ▲▲ | 100% | 0% | 0% | 95% | 101% |
| 20250507 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 0 | 100% | 100% | 3% | -- | 100% | 0% | 0% | 95% | 101% |
| 20250509 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 0 | 100% | 100% | 100% | -- | % | % | % | 98% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 0 | 1,400 | 0 | 1,100 | 0 | 300 |
| 2025-04-25 | 0 | 1,400 | 0 | 1,100 | 0 | 300 |
| 2025-04-18 | 0 | 1,400 | 0 | 1,100 | 0 | 300 |
| 2025-04-11 | 0 | 1,500 | 0 | 1,000 | 0 | 500 |
| 2025-04-04 | 0 | 1,200 | 0 | 1,000 | 0 | 200 |
| 2025-03-28 | 0 | 1,400 | 0 | 1,300 | 0 | 100 |
| 2025-03-21 | 0 | 2,000 | 0 | 1,800 | 0 | 200 |
| 2025-03-14 | 0 | 2,400 | 0 | 2,100 | 0 | 300 |
| 2025-03-07 | 0 | 2,400 | 0 | 2,100 | 0 | 300 |
| 2025-02-28 | 0 | 2,800 | 0 | 2,100 | 0 | 700 |
| 2025-02-21 | 0 | 2,800 | 0 | 2,100 | 0 | 700 |
| 2025-02-14 | 0 | 2,600 | 0 | 2,100 | 0 | 500 |
| 2025-02-07 | 0 | 2,600 | 0 | 2,100 | 0 | 500 |
| 2025-01-31 | 0 | 2,700 | 0 | 2,100 | 0 | 600 |
| 2025-01-24 | 0 | 2,800 | 0 | 2,200 | 0 | 600 |
| 2025-01-17 | 0 | 2,900 | 0 | 2,200 | 0 | 700 |
| 2025-01-10 | 0 | 2,900 | 0 | 2,200 | 0 | 700 |
| 2024-12-27 | 0 | 2,900 | 0 | 2,300 | 0 | 600 |
| 2024-12-20 | 0 | 2,400 | 0 | 1,900 | 0 | 500 |
| 2024-12-13 | 0 | 3,100 | 0 | 1,900 | 0 | 1,200 |
| 2024-12-06 | 0 | 2,700 | 0 | 1,600 | 0 | 1,100 |
| 2024-11-29 | 0 | 2,800 | 0 | 1,600 | 0 | 1,200 |
| 2024-11-22 | 0 | 4,100 | 0 | 3,000 | 0 | 1,100 |
| 2024-11-15 | 0 | 3,900 | 0 | 3,000 | 0 | 900 |
| 2024-11-08 | 0 | 2,500 | 0 | 1,500 | 0 | 1,000 |
| 2024-11-01 | 0 | 2,300 | 0 | 1,500 | 0 | 800 |
| 2024-10-25 | 0 | 2,500 | 0 | 1,500 | 0 | 1,000 |
| 2024-10-18 | 0 | 1,900 | 0 | 1,500 | 0 | 400 |
| 2024-10-11 | 0 | 1,800 | 0 | 1,500 | 0 | 300 |
| 2024-10-04 | 0 | 1,900 | 0 | 1,500 | 0 | 400 |
| 2024-09-27 | 0 | 2,000 | 0 | 1,500 | 0 | 500 |
| 2024-09-20 | 0 | 2,200 | 0 | 1,800 | 0 | 400 |
| 2024-09-13 | 0 | 2,100 | 0 | 1,900 | 0 | 200 |
| 2024-09-06 | 0 | 3,600 | 0 | 2,200 | 0 | 1,400 |
| 2024-08-30 | 0 | 3,600 | 0 | 2,200 | 0 | 1,400 |
| 2024-08-23 | 0 | 3,500 | 0 | 2,200 | 0 | 1,300 |
| 2024-08-16 | 0 | 3,600 | 0 | 2,000 | 0 | 1,600 |
| 2024-08-09 | 0 | 3,700 | 0 | 2,100 | 0 | 1,600 |
| 2024-08-02 | 0 | 4,300 | 0 | 2,400 | 0 | 1,900 |
| 2024-07-26 | 0 | 4,200 | 0 | 2,300 | 0 | 1,900 |
| 2024-07-19 | 0 | 4,700 | 0 | 2,200 | 0 | 2,500 |
| 2024-07-12 | 0 | 3,300 | 0 | 1,600 | 0 | 1,700 |
| 2024-07-05 | 0 | 2,500 | 0 | 1,600 | 0 | 900 |
| 2024-06-28 | 0 | 2,200 | 0 | 1,400 | 0 | 800 |
| 2024-06-21 | 0 | 2,200 | 0 | 1,300 | 0 | 900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 16:00 | 秩父鉄道 | 特別利益及び特別損失の計上並びに通期連結業績予想修正に関するお知らせ |
| 20250424 | 16:00 | 秩父鉄道 | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20250424 | 16:00 | 秩父鉄道 | 役員人事に関するお知らせ |
| 20250402 | 16:30 | 秩父鉄道 | （開示事項の中止）「固定資産の譲渡及び特別利益の計上に関するお知らせ」の中止に関するお知らせ |
| 20250227 | 16:30 | 秩父鉄道 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20250213 | 16:00 | 秩父鉄道 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241106 | 16:00 | 秩父鉄道 | 特別損失の計上及び業績予想の修正に関するお知らせ |
| 20240919 | 16:00 | 秩父鉄道 | 渋沢栄一新紙幣発行記念株主優待の実施に関するお知らせ |
| 20240809 | 16:00 | 秩父鉄道 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 18:30 | 秩父鉄道 | 支配株主等に関する事項について |
| 20240627 | 17:15 | 秩父鉄道 | （訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240524 | 16:00 | 秩父鉄道 | 2025年３月期業績予想に関するお知らせ |
| 20240523 | 17:00 | 秩父鉄道 | 鉄道事業の旅客運賃及び料金の改定について |
| 20240509 | 16:00 | 秩父鉄道 | 特別利益及び特別損失の計上並びに通期連結業績予想修正等に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9012 | 1 | 秩父鉄道 | 2025-05-09 15:21:17 |
| 9012 | 2 | IR情報 | 会社情報 | 2024-06-27 01:36:53 |
| 9012 | 3 | 秩父鉄道 | 2025-04-28 20:31:10 |
| 9012 | 3 | 秩父鉄道 | 2025-04-26 01:29:51 |
| 9012 | 3 | 秩父鉄道 | 2025-04-19 00:29:13 |
| 9012 | 3 | 秩父鉄道 | 2025-04-18 12:31:09 |
| 9012 | 3 | 【申込期限4/25まで】インターンシップ生募集のお知らせ | 秩父鉄道 | 2025-04-04 20:30:36 |
| 9012 | 3 | 【デジタルチケット】秩父鉄道全駅で4/1（火）から二次元コードによる改札認証を開始 | 秩父鉄道 | 2025-03-31 14:29:41 |
| 9012 | 3 | 秩父鉄道 | 2025-03-31 14:29:38 |
| 9012 | 3 | 秩父鉄道 | 2025-03-31 14:29:36 |