| 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 | 3,838 | 3,856 | 3,825 | 3,825 | 244,700 | -11 | 100% | 100% | 63% | ▼▼▼ | 100% | 102% | 100% | 93% | 100% |
| 20250121 | 3,850 | 3,854 | 3,828 | 3,843 | 255,700 | 18 | 100% | 100% | 104% | ▲ | 100% | 103% | 98% | 93% | 100% |
| 20250122 | 3,849 | 3,870 | 3,839 | 3,857 | 346,800 | 14 | 100% | 100% | 136% | ▲▲ | 100% | 103% | 98% | 93% | 101% |
| 20250123 | 3,849 | 3,870 | 3,835 | 3,859 | 416,200 | 2 | 100% | 100% | 120% | ▲▲▲ | 99% | 103% | 97% | 93% | 101% |
| 20250124 | 3,891 | 3,911 | 3,845 | 3,845 | 425,900 | -14 | 100% | 99% | 102% | ▼ | 101% | 103% | 97% | 93% | 101% |
| 20250127 | 3,893 | 3,926 | 3,877 | 3,916 | 448,900 | 71 | 102% | 101% | 105% | ▲ | 101% | 100% | 100% | 95% | 102% |
| 20250128 | 3,935 | 3,996 | 3,931 | 3,973 | 465,000 | 57 | 101% | 101% | 104% | ▲▲ | 100% | 98% | 99% | 96% | 104% |
| 20250129 | 3,968 | 3,992 | 3,944 | 3,978 | 427,600 | 5 | 100% | 100% | 92% | ▲▲▲ | 101% | 97% | 99% | 96% | 104% |
| 20250130 | 3,970 | 4,017 | 3,954 | 4,005 | 571,500 | 27 | 101% | 101% | 134% | ▲▲▲▲ | 99% | 94% | 99% | 97% | 105% |
| 20250131 | 3,976 | 3,977 | 3,929 | 3,954 | 608,500 | -51 | 99% | 99% | 106% | ▼ | 99% | 95% | 100% | 96% | 103% |
| 20250203 | 3,927 | 3,940 | 3,894 | 3,895 | 522,300 | -59 | 99% | 99% | 86% | ▼▼ | 99% | 96% | 102% | 95% | 102% |
| 20250204 | 3,895 | 3,923 | 3,868 | 3,868 | 680,300 | -27 | 99% | 99% | 130% | ▼▼▼ | 98% | 98% | 104% | 94% | 101% |
| 20250205 | 3,830 | 3,840 | 3,741 | 3,744 | 1,398,700 | -124 | 97% | 98% | 206% | ▼▼▼▼ | 99% | 98% | 106% | 92% | 100% |
| 20250206 | 3,754 | 3,796 | 3,732 | 3,732 | 856,000 | -12 | 100% | 99% | 61% | ▼▼▼▼▼ | 99% | 98% | 107% | 93% | 100% |
| 20250207 | 3,747 | 3,747 | 3,700 | 3,723 | 501,200 | -9 | 100% | 99% | 59% | ▼▼▼▼▼▼ | 100% | 98% | 107% | 93% | 100% |
| 20250210 | 3,745 | 3,785 | 3,733 | 3,755 | 480,800 | 32 | 101% | 100% | 96% | ▲ | 98% | 98% | 106% | 94% | 101% |
| 20250212 | 3,755 | 3,755 | 3,638 | 3,662 | 1,121,100 | -93 | 98% | 98% | 233% | ▼ | 99% | 100% | 108% | 91% | 100% |
| 20250213 | 3,694 | 3,700 | 3,665 | 3,673 | 818,800 | 11 | 100% | 99% | 73% | ▲ | 100% | 99% | 109% | 92% | 100% |
| 20250214 | 3,680 | 3,697 | 3,645 | 3,663 | 722,500 | -10 | 100% | 100% | 88% | ▼ | 99% | 103% | 109% | 91% | 100% |
| 20250217 | 3,694 | 3,694 | 3,649 | 3,658 | 536,100 | -5 | 100% | 99% | 74% | ▼▼ | 101% | 106% | 111% | 91% | 100% |
| 20250218 | 3,652 | 3,706 | 3,650 | 3,680 | 527,400 | 22 | 101% | 101% | 98% | ▲ | 99% | 107% | 110% | 92% | 101% |
| 20250219 | 3,680 | 3,698 | 3,638 | 3,638 | 753,300 | -42 | 99% | 99% | 143% | ▼ | 100% | 108% | 112% | 91% | 100% |
| 20250220 | 3,626 | 3,657 | 3,613 | 3,635 | 704,700 | -3 | 100% | 100% | 94% | ▼▼ | 103% | 107% | 111% | 91% | 100% |
| 20250225 | 3,662 | 3,796 | 3,654 | 3,787 | 1,004,500 | 152 | 104% | 103% | 143% | ▲ | 102% | 104% | 107% | 95% | 104% |
| 20250226 | 3,789 | 3,878 | 3,787 | 3,865 | 1,051,700 | 78 | 102% | 102% | 105% | ▲▲ | 101% | 102% | 105% | 97% | 106% |
| 20250227 | 3,879 | 3,942 | 3,856 | 3,925 | 826,700 | 60 | 102% | 101% | 79% | ▲▲▲ | 99% | 100% | 105% | 98% | 108% |
| 20250228 | 3,957 | 3,965 | 3,902 | 3,928 | 1,563,200 | 3 | 100% | 99% | 189% | ▲▲▲▲ | 100% | 101% | 105% | 98% | 108% |
| 20250303 | 3,929 | 3,957 | 3,863 | 3,930 | 631,900 | 2 | 100% | 100% | 40% | ▲▲▲▲▲ | 100% | 102% | 105% | 98% | 108% |
| 20250304 | 3,930 | 3,984 | 3,906 | 3,923 | 689,400 | -7 | 100% | 100% | 109% | ▼ | 100% | 101% | 105% | 99% | 108% |
| 20250305 | 3,950 | 3,983 | 3,937 | 3,968 | 656,600 | 45 | 101% | 100% | 95% | ▲ | 100% | 100% | 105% | 100% | 109% |
| 20250306 | 3,950 | 3,965 | 3,920 | 3,952 | 413,200 | -16 | 100% | 100% | 63% | ▼ | 100% | 102% | 106% | 100% | 109% |
| 20250307 | 3,910 | 3,970 | 3,906 | 3,921 | 566,100 | -31 | 99% | 100% | 137% | ▼▼ | 101% | 101% | 105% | 99% | 108% |
| 20250310 | 3,952 | 3,995 | 3,935 | 3,993 | 581,100 | 72 | 102% | 101% | 103% | ▲ | 100% | 102% | 104% | 100% | 110% |
| 20250311 | 3,960 | 3,977 | 3,926 | 3,941 | 699,400 | -52 | 99% | 100% | 120% | ▼ | 102% | 103% | 106% | 99% | 108% |
| 20250312 | 3,900 | 3,989 | 3,900 | 3,959 | 1,053,100 | 18 | 100% | 102% | 151% | ▲ | 101% | 103% | 105% | 99% | 109% |
| 20250313 | 3,959 | 4,014 | 3,956 | 3,995 | 668,900 | 36 | 101% | 101% | 64% | ▲▲ | 100% | 102% | 104% | 100% | 110% |
| 20250314 | 3,970 | 4,024 | 3,970 | 3,975 | 633,100 | -20 | 99% | 100% | 95% | ▼ | 100% | 101% | 103% | 99% | 109% |
| 20250317 | 4,012 | 4,048 | 4,006 | 4,029 | 630,300 | 54 | 101% | 100% | 100% | ▲ | 99% | 98% | 102% | 100% | 111% |
| 20250318 | 4,055 | 4,076 | 4,031 | 4,031 | 535,900 | 2 | 100% | 99% | 85% | ▲▲ | 101% | 99% | 102% | 100% | 111% |
| 20250319 | 4,031 | 4,073 | 4,022 | 4,060 | 373,300 | 29 | 101% | 101% | 70% | ▲▲▲ | 101% | 100% | 103% | 100% | 112% |
| 20250321 | 4,026 | 4,085 | 4,026 | 4,062 | 654,500 | 2 | 100% | 101% | 175% | ▲▲▲▲ | 98% | 102% | 102% | 100% | 112% |
| 20250324 | 4,059 | 4,059 | 3,984 | 3,991 | 527,600 | -71 | 98% | 98% | 81% | ▼ | 100% | 104% | 104% | 98% | 110% |
| 20250325 | 3,995 | 4,003 | 3,965 | 3,981 | 477,000 | -10 | 100% | 100% | 90% | ▼▼ | 100% | 101% | 104% | 98% | 105% |
| 20250326 | 4,000 | 4,017 | 3,971 | 3,983 | 573,800 | 2 | 100% | 100% | 120% | ▲ | 101% | 101% | 104% | 98% | 103% |
| 20250327 | 3,978 | 4,038 | 3,975 | 4,024 | 1,047,700 | 41 | 101% | 101% | 183% | ▲▲ | 101% | 98% | 101% | 99% | 103% |
| 20250328 | 4,116 | 4,140 | 4,050 | 4,138 | 1,441,600 | 114 | 103% | 101% | 138% | ▲▲▲ | 98% | 99% | 101% | 100% | 106% |
| 20250331 | 4,090 | 4,095 | 4,004 | 4,025 | 801,700 | -113 | 97% | 98% | 56% | ▼ | 99% | 99% | 101% | 97% | 103% |
| 20250401 | 4,094 | 4,094 | 4,008 | 4,034 | 541,500 | 9 | 100% | 99% | 68% | ▲ | 98% | 98% | 103% | 97% | 103% |
| 20250402 | 4,042 | 4,042 | 3,932 | 3,954 | 531,000 | -80 | 98% | 98% | 98% | ▼ | 103% | 105% | 107% | 96% | 101% |
| 20250403 | 3,894 | 4,043 | 3,872 | 4,027 | 700,700 | 73 | 102% | 103% | 132% | ▲ | 100% | 102% | 0% | 97% | 103% |
| 20250404 | 4,027 | 4,089 | 3,999 | 4,047 | 816,400 | 20 | 100% | 100% | 117% | ▲▲ | 101% | 105% | 0% | 98% | 103% |
| 20250408 | 3,940 | 3,979 | 3,861 | 3,961 | 783,300 | -86 | 98% | 101% | 96% | ▼ | 100% | 105% | 0% | 96% | 101% |
| 20250409 | 3,914 | 3,957 | 3,860 | 3,929 | 597,000 | -32 | 99% | 100% | 76% | ▼▼ | 102% | 102% | 0% | 95% | 100% |
| 20250410 | 4,029 | 4,103 | 3,966 | 4,103 | 578,200 | 174 | 104% | 102% | 97% | ▲ | 101% | 101% | 0% | 99% | 104% |
| 20250411 | 4,060 | 4,099 | 4,034 | 4,096 | 491,800 | -7 | 100% | 101% | 85% | ▼ | 101% | 101% | 0% | 99% | 104% |
| 20250414 | 4,096 | 4,150 | 4,079 | 4,126 | 418,300 | 30 | 101% | 101% | 85% | ▲ | 99% | 100% | 0% | 100% | 105% |
| 20250415 | 4,145 | 4,157 | 4,085 | 4,098 | 355,400 | -28 | 99% | 99% | 85% | ▼ | 101% | 0% | 0% | 99% | 104% |
| 20250416 | 4,090 | 4,119 | 4,043 | 4,119 | 381,900 | 21 | 101% | 101% | 107% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20250417 | 4,119 | 4,134 | 4,100 | 4,115 | 202,100 | -4 | 100% | 100% | 53% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20250418 | 4,132 | 4,155 | 4,114 | 4,149 | 248,200 | 34 | 101% | 100% | 123% | ▲ | % | % | % | 100% | 106% |
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 | 20,300 | 260,400 | 8,100 | 175,900 | 12,200 | 84,500 |
| 2025-04-04 | 28,000 | 332,100 | 9,800 | 236,000 | 18,200 | 96,100 |
| 2025-03-28 | 65,200 | 390,900 | 20,700 | 285,100 | 44,500 | 105,800 |
| 2025-03-21 | 91,000 | 427,800 | 62,600 | 305,800 | 28,400 | 122,000 |
| 2025-03-14 | 52,200 | 465,600 | 28,500 | 327,000 | 23,700 | 138,600 |
| 2025-03-07 | 40,400 | 498,400 | 19,800 | 325,500 | 20,600 | 172,900 |
| 2025-02-28 | 28,300 | 602,900 | 9,400 | 386,900 | 18,900 | 216,000 |
| 2025-02-21 | 8,900 | 747,900 | 4,700 | 444,200 | 4,200 | 303,700 |
| 2025-02-14 | 11,600 | 737,500 | 4,700 | 450,300 | 6,900 | 287,200 |
| 2025-02-07 | 10,500 | 700,000 | 4,500 | 448,200 | 6,000 | 251,800 |
| 2025-01-31 | 13,700 | 482,000 | 4,700 | 332,000 | 9,000 | 150,000 |
| 2025-01-24 | 9,200 | 494,300 | 4,700 | 354,700 | 4,500 | 139,600 |
| 2025-01-17 | 8,000 | 538,700 | 4,700 | 399,900 | 3,300 | 138,800 |
| 2025-01-10 | 9,500 | 493,700 | 4,800 | 391,100 | 4,700 | 102,600 |
| 2024-12-27 | 22,200 | 421,600 | 15,400 | 344,700 | 6,800 | 76,900 |
| 2024-12-20 | 22,900 | 414,100 | 15,500 | 312,400 | 7,400 | 101,700 |
| 2024-12-13 | 27,200 | 391,600 | 16,700 | 297,100 | 10,500 | 94,500 |
| 2024-12-06 | 28,700 | 401,800 | 18,600 | 298,500 | 10,100 | 103,300 |
| 2024-11-29 | 25,700 | 418,900 | 18,400 | 310,000 | 7,300 | 108,900 |
| 2024-11-22 | 22,400 | 425,800 | 16,900 | 308,700 | 5,500 | 117,100 |
| 2024-11-15 | 19,400 | 327,100 | 15,200 | 194,200 | 4,200 | 132,900 |
| 2024-11-08 | 21,100 | 266,600 | 15,600 | 137,900 | 5,500 | 128,700 |
| 2024-11-01 | 17,300 | 322,500 | 12,800 | 166,400 | 4,500 | 156,100 |
| 2024-10-25 | 28,600 | 227,800 | 16,900 | 143,900 | 11,700 | 83,900 |
| 2024-10-18 | 46,900 | 209,100 | 30,500 | 140,300 | 16,400 | 68,800 |
| 2024-10-11 | 55,100 | 212,400 | 39,400 | 140,500 | 15,700 | 71,900 |
| 2024-10-04 | 58,700 | 207,300 | 40,300 | 140,200 | 18,400 | 67,100 |
| 2024-09-27 | 76,300 | 109,200 | 45,700 | 40,600 | 30,600 | 68,600 |
| 2024-09-20 | 138,700 | 122,000 | 114,000 | 29,600 | 24,700 | 92,400 |
| 2024-09-13 | 224,300 | 107,500 | 101,500 | 31,400 | 122,800 | 76,100 |
| 2024-09-06 | 56,700 | 104,600 | 35,800 | 30,300 | 20,900 | 74,300 |
| 2024-08-30 | 48,200 | 118,400 | 32,700 | 32,800 | 15,500 | 85,600 |
| 2024-08-23 | 46,300 | 139,800 | 31,000 | 36,400 | 15,300 | 103,400 |
| 2024-08-16 | 36,500 | 156,000 | 28,500 | 38,400 | 8,000 | 117,600 |
| 2024-08-09 | 50,500 | 164,900 | 28,000 | 38,300 | 22,500 | 126,600 |
| 2024-08-02 | 32,600 | 233,600 | 27,200 | 62,800 | 5,400 | 170,800 |
| 2024-07-26 | 35,400 | 233,800 | 26,100 | 63,700 | 9,300 | 170,100 |
| 2024-07-19 | 41,100 | 238,700 | 27,700 | 64,800 | 13,400 | 173,900 |
| 2024-07-12 | 46,300 | 236,300 | 28,800 | 59,900 | 17,500 | 176,400 |
| 2024-07-05 | 47,900 | 248,900 | 28,400 | 60,100 | 19,500 | 188,800 |
| 2024-06-28 | 49,400 | 265,800 | 30,100 | 65,700 | 19,300 | 200,100 |
| 2024-06-21 | 46,400 | 270,000 | 29,200 | 66,600 | 17,200 | 203,400 |
| 2024-06-14 | 39,100 | 262,500 | 29,000 | 63,400 | 10,100 | 199,100 |
| 2024-06-07 | 39,300 | 272,600 | 28,600 | 72,700 | 10,700 | 199,900 |
| 2024-05-31 | 39,600 | 279,400 | 30,700 | 70,400 | 8,900 | 209,000 |
| 2024-05-24 | 40,200 | 323,200 | 31,300 | 79,000 | 8,900 | 244,200 |
| 2024-05-17 | 37,900 | 353,300 | 30,100 | 89,800 | 7,800 | 263,500 |
| 2024-05-10 | 57,900 | 334,900 | 48,400 | 81,300 | 9,500 | 253,600 |
| 2024-05-02 | 54,700 | 311,000 | 47,600 | 80,700 | 7,100 | 230,300 |
| 2024-04-26 | 56,000 | 343,700 | 49,700 | 91,400 | 6,300 | 252,300 |
| 2024-04-19 | 55,900 | 313,600 | 47,600 | 82,700 | 8,300 | 230,900 |
| 2024-04-12 | 57,300 | 264,200 | 49,500 | 63,500 | 7,800 | 200,700 |
| 2024-04-05 | 57,600 | 259,200 | 49,000 | 58,400 | 8,600 | 200,800 |
| 2024-03-29 | 64,400 | 260,100 | 55,400 | 67,100 | 9,000 | 193,000 |
| 2024-03-22 | 89,300 | 272,300 | 69,500 | 65,000 | 19,800 | 207,300 |
| 2024-03-15 | 45,800 | 335,300 | 33,800 | 74,500 | 12,000 | 260,800 |
| 2024-03-08 | 46,000 | 359,900 | 29,700 | 67,700 | 16,300 | 292,200 |
| 2024-03-01 | 30,000 | 413,900 | 16,100 | 79,100 | 13,900 | 334,800 |
| 2024-02-22 | 24,900 | 433,700 | 16,300 | 76,000 | 8,600 | 357,700 |
| 2024-02-16 | 26,700 | 425,300 | 16,400 | 82,500 | 10,300 | 342,800 |
| 2024-02-09 | 24,800 | 462,900 | 16,500 | 103,500 | 8,300 | 359,400 |
| 2024-02-02 | 24,800 | 293,300 | 12,900 | 53,000 | 11,900 | 240,300 |
| 2024-01-26 | 24,800 | 274,100 | 12,900 | 44,200 | 11,900 | 229,900 |
| 2024-01-19 | 33,200 | 248,200 | 13,000 | 44,700 | 20,200 | 203,500 |
| 2024-01-12 | 35,500 | 240,200 | 13,200 | 44,000 | 22,300 | 196,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250327 | 15:30 | 阪急阪神 | 「阪急阪神ホールディングスグループ 長期経営構想 深める沿線 拡げるフィールド ～未来へ、そして世界へ～」の策定について |
| 20250327 | 15:30 | 阪急阪神 | 次期からの株主還元方針の変更および次期配当予想に関するお知らせ |
| 20250204 | 15:30 | 阪急阪神 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250204 | 15:30 | 阪急阪神 | 2025年3月期 第3四半期決算補足説明資料（第3四半期決算及び通期連結業績予想修正） |
| 20241220 | 15:30 | 阪急阪神 | 代表取締役の異動に関するお知らせ |
| 20240924 | 14:00 | 阪急阪神 | 特定子会社の異動に関するお知らせ |
| 20240924 | 15:00 | 阪急阪神 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240912 | 14:00 | 阪急阪神 | 特定子会社の異動に関するお知らせ |
| 20240902 | 15:00 | 阪急阪神 | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:00 | 阪急阪神 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240802 | 15:00 | 阪急阪神 | 2025年3月期 第1四半期決算補足説明資料 |
| 20240801 | 15:00 | 阪急阪神 | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | 阪急阪神 | 自己株式の取得状況に関するお知らせ |
| 20240614 | 16:00 | 阪急阪神 | 連結子会社からの配当金受領に関するお知らせ |
| 20240603 | 15:00 | 阪急阪神 | 自己株式の取得状況に関するお知らせ |
| 20240207 | 15:30 | 阪急阪神 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:30 | 阪急阪神 | 2024年3月期 第3四半期決算補足説明資料（第3四半期決算及び通期連結業績予想修正） |
| 20240207 | 15:30 | 阪急阪神 | 株式報酬制度の継続に伴う追加拠出に関するお知らせ |
| 20240125 | 11:30 | 阪急阪神 | オーエス株式会社株式（証券コード9637）に対する公開買付けの結果及び子会社の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TA9L | 350 | 2024-04-19 09:40 | 阪急阪神ホールディングス株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9042 | 1 | 阪急阪神ホールディングス株式会社 | 2025-04-19 18:24:28 |
| 9042 | 2 | 2025年04月03日その他【リリ―ス】世界中の人が母国語で交流できるメタバースイベント「VIRTUAL GRAND GREEN OSAKA ～MAKING FRIENDS with AI interpretation～」を4月11日(金)からスタート（阪急阪神ホールディングス） | 2025-04-03 17:31:09 |
| 9042 | 2 | 2025年03月27日【適時開示】次期からの株主還元方針の変更および次期配当予想に関するお知らせ | 2025-03-28 02:31:09 |
| 9042 | 2 | 2024年12月16日都市交通【リリ―ス】J-AIR×阪急電鉄コラボレーション企画 機長·客室乗務員·阪急電鉄社員が企画した乗り物ツアーを3月1日に開催します ～飛行機と電車を間近でご見学いただけます。本日12月16日より募集開始!～ | 2024-12-16 14:31:50 |
| 9042 | 2 | 当社株式の大量取得行為に関する対応策について | 2024-06-18 23:00:16 |
| 9042 | 2 | 経営計画 | 2024-06-16 05:37:20 |
| 9042 | 2 | 経営計画 | 経営方針 | 株主・投資家向け情報 | 阪急阪神ホールディングス株式会社 | 2024-06-14 22:05:25 |
| 9042 | 2 | IR情報一覧 | 株主・投資家向け情報 | 阪急阪神ホールディングス株式会社 | 2024-06-14 15:47:25 |
| 9042 | 2 | IR情報一覧 | 株主・投資家向け情報 | 阪急阪神ホールディングス株式会社 | 2024-06-14 15:47:24 |
| 9042 | 2 | その他資料 | IR資料室 | 株主・投資家向け情報 | 阪急阪神ホールディングス株式会社 | 2024-06-14 15:47:21 |