| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241211 | 2,477 | 2,477 | 2,415 | 2,432 | 191,600 | -26 | 99% | 98% | 78% | ▼▼ | 100% | 97% | 103% | 97% | 101% |
| 20241212 | 2,440 | 2,459 | 2,428 | 2,438 | 227,700 | 6 | 100% | 100% | 119% | ▲ | 100% | 98% | 104% | 97% | 101% |
| 20241213 | 2,415 | 2,447 | 2,404 | 2,414 | 242,500 | -24 | 99% | 100% | 106% | ▼ | 99% | 99% | 103% | 96% | 100% |
| 20241216 | 2,408 | 2,419 | 2,382 | 2,384 | 216,100 | -31 | 99% | 99% | 89% | ▼▼ | 100% | 101% | 104% | 95% | 100% |
| 20241217 | 2,380 | 2,406 | 2,369 | 2,369 | 156,500 | -15 | 99% | 100% | 72% | ▼▼▼ | 100% | 103% | 105% | 96% | 100% |
| 20241218 | 2,370 | 2,386 | 2,360 | 2,374 | 113,700 | 5 | 100% | 100% | 73% | ▲ | 100% | 103% | 104% | 96% | 100% |
| 20241219 | 2,357 | 2,382 | 2,352 | 2,360 | 109,600 | -14 | 99% | 100% | 96% | ▼ | 100% | 103% | 102% | 95% | 100% |
| 20241220 | 2,374 | 2,404 | 2,373 | 2,378 | 173,000 | 18 | 101% | 100% | 158% | ▲ | 101% | 105% | 102% | 96% | 101% |
| 20241223 | 2,379 | 2,408 | 2,377 | 2,407 | 168,000 | 30 | 101% | 101% | 97% | ▲▲ | 101% | 104% | 102% | 97% | 102% |
| 20241224 | 2,407 | 2,450 | 2,407 | 2,438 | 205,200 | 31 | 101% | 101% | 122% | ▲▲▲ | 99% | 102% | 100% | 99% | 103% |
| 20241225 | 2,445 | 2,445 | 2,391 | 2,430 | 261,600 | -8 | 100% | 99% | 127% | ▼ | 101% | 102% | 101% | 99% | 103% |
| 20241226 | 2,430 | 2,459 | 2,429 | 2,452 | 257,400 | 22 | 101% | 101% | 98% | ▲ | 101% | 100% | 101% | 100% | 104% |
| 20241227 | 2,469 | 2,504 | 2,461 | 2,503 | 273,400 | 51 | 102% | 101% | 106% | ▲▲ | 99% | 98% | 101% | 100% | 106% |
| 20241230 | 2,504 | 2,519 | 2,477 | 2,483 | 198,000 | -21 | 99% | 99% | 72% | ▼ | 99% | 98% | 104% | 99% | 105% |
| 20250106 | 2,483 | 2,497 | 2,451 | 2,463 | 226,900 | -20 | 99% | 99% | 115% | ▼▼ | 100% | 98% | 104% | 98% | 104% |
| 20250107 | 2,475 | 2,487 | 2,456 | 2,480 | 155,800 | 17 | 101% | 100% | 69% | ▲ | 99% | 97% | 104% | 99% | 105% |
| 20250108 | 2,481 | 2,482 | 2,449 | 2,455 | 179,500 | -25 | 99% | 99% | 115% | ▼ | 99% | 98% | 105% | 98% | 104% |
| 20250109 | 2,451 | 2,453 | 2,421 | 2,427 | 131,400 | -28 | 99% | 99% | 73% | ▼▼ | 100% | 99% | 106% | 97% | 103% |
| 20250110 | 2,437 | 2,447 | 2,422 | 2,425 | 130,500 | -2 | 100% | 100% | 99% | ▼▼▼ | 99% | 100% | 106% | 97% | 103% |
| 20250114 | 2,420 | 2,420 | 2,373 | 2,392 | 222,700 | -33 | 99% | 99% | 171% | ▼▼▼▼ | 101% | 101% | 107% | 96% | 101% |
| 20250115 | 2,395 | 2,417 | 2,393 | 2,409 | 129,100 | 17 | 101% | 101% | 58% | ▲ | 100% | 101% | 108% | 96% | 102% |
| 20250116 | 2,401 | 2,419 | 2,395 | 2,400 | 147,600 | -10 | 100% | 100% | 114% | ▼ | 101% | 102% | 109% | 96% | 102% |
| 20250117 | 2,390 | 2,409 | 2,379 | 2,408 | 179,500 | 9 | 100% | 101% | 122% | ▲ | 100% | 102% | 108% | 96% | 102% |
| 20250120 | 2,405 | 2,414 | 2,392 | 2,400 | 130,500 | -8 | 100% | 100% | 73% | ▼ | 100% | 103% | 108% | 96% | 102% |
| 20250121 | 2,410 | 2,416 | 2,394 | 2,412 | 108,700 | 12 | 100% | 100% | 83% | ▲ | 101% | 105% | 108% | 96% | 102% |
| 20250122 | 2,408 | 2,427 | 2,399 | 2,423 | 119,500 | 12 | 100% | 101% | 110% | ▲▲ | 101% | 106% | 108% | 97% | 103% |
| 20250123 | 2,420 | 2,453 | 2,415 | 2,445 | 229,400 | 22 | 101% | 101% | 192% | ▲▲▲ | 100% | 105% | 107% | 98% | 103% |
| 20250124 | 2,445 | 2,469 | 2,437 | 2,437 | 176,500 | -8 | 100% | 100% | 77% | ▼ | 102% | 105% | 106% | 97% | 102% |
| 20250127 | 2,453 | 2,500 | 2,453 | 2,494 | 177,200 | 58 | 102% | 102% | 100% | ▲ | 101% | 103% | 104% | 100% | 104% |
| 20250128 | 2,498 | 2,536 | 2,496 | 2,528 | 220,800 | 34 | 101% | 101% | 125% | ▲▲ | 101% | 101% | 103% | 100% | 106% |
| 20250129 | 2,532 | 2,567 | 2,515 | 2,555 | 251,600 | 27 | 101% | 101% | 114% | ▲▲▲ | 100% | 99% | 101% | 100% | 107% |
| 20250130 | 2,551 | 2,600 | 2,455 | 2,564 | 511,300 | 9 | 100% | 100% | 203% | ▲▲▲▲ | 101% | 99% | 101% | 100% | 107% |
| 20250131 | 2,548 | 2,578 | 2,489 | 2,573 | 321,000 | 10 | 100% | 101% | 63% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 108% |
| 20250203 | 2,540 | 2,580 | 2,533 | 2,549 | 305,000 | -25 | 99% | 100% | 95% | ▼ | 99% | 99% | 102% | 99% | 107% |
| 20250204 | 2,563 | 2,579 | 2,532 | 2,532 | 205,200 | -17 | 99% | 99% | 67% | ▼▼ | 100% | 102% | 103% | 98% | 106% |
| 20250205 | 2,527 | 2,543 | 2,520 | 2,521 | 190,000 | -11 | 100% | 100% | 93% | ▼▼▼ | 99% | 102% | 103% | 98% | 105% |
| 20250206 | 2,545 | 2,570 | 2,522 | 2,527 | 184,200 | 6 | 100% | 99% | 97% | ▲ | 100% | 103% | 103% | 98% | 106% |
| 20250207 | 2,530 | 2,556 | 2,528 | 2,542 | 169,500 | 15 | 101% | 100% | 92% | ▲▲ | 100% | 101% | 103% | 99% | 106% |
| 20250210 | 2,547 | 2,563 | 2,533 | 2,544 | 169,800 | 3 | 100% | 100% | 100% | ▲▲▲ | 101% | 99% | 102% | 99% | 106% |
| 20250212 | 2,555 | 2,573 | 2,533 | 2,572 | 162,900 | 28 | 101% | 101% | 96% | ▲▲▲▲ | 100% | 97% | 101% | 100% | 107% |
| 20250213 | 2,595 | 2,605 | 2,578 | 2,605 | 197,700 | 33 | 101% | 100% | 121% | ▲▲▲▲▲ | 99% | 96% | 100% | 100% | 109% |
| 20250214 | 2,606 | 2,606 | 2,569 | 2,574 | 150,400 | -31 | 99% | 99% | 76% | ▼ | 98% | 97% | 101% | 99% | 107% |
| 20250217 | 2,574 | 2,590 | 2,507 | 2,510 | 208,400 | -64 | 98% | 98% | 139% | ▼▼ | 100% | 97% | 104% | 96% | 105% |
| 20250218 | 2,514 | 2,539 | 2,514 | 2,525 | 127,100 | 15 | 101% | 100% | 61% | ▲ | 99% | 99% | 103% | 97% | 105% |
| 20250219 | 2,524 | 2,526 | 2,499 | 2,501 | 137,900 | -25 | 99% | 99% | 108% | ▼ | 100% | 101% | 104% | 96% | 103% |
| 20250220 | 2,488 | 2,498 | 2,470 | 2,490 | 227,200 | -11 | 100% | 100% | 165% | ▼▼ | 101% | 105% | 0% | 96% | 102% |
| 20250225 | 2,434 | 2,455 | 2,425 | 2,446 | 260,500 | -44 | 98% | 101% | 115% | ▼▼▼ | 99% | 104% | 0% | 94% | 100% |
| 20250226 | 2,463 | 2,470 | 2,420 | 2,434 | 196,500 | -12 | 100% | 99% | 75% | ▼▼▼▼ | 102% | 105% | 0% | 93% | 100% |
| 20250227 | 2,460 | 2,503 | 2,444 | 2,500 | 255,000 | 66 | 103% | 102% | 130% | ▲ | 100% | 104% | 0% | 96% | 103% |
| 20250228 | 2,510 | 2,540 | 2,493 | 2,516 | 309,100 | 16 | 101% | 100% | 121% | ▲▲ | 102% | 103% | 0% | 97% | 103% |
| 20250303 | 2,524 | 2,566 | 2,514 | 2,563 | 235,200 | 47 | 102% | 102% | 76% | ▲▲▲ | 99% | 101% | 0% | 98% | 105% |
| 20250304 | 2,575 | 2,597 | 2,544 | 2,555 | 250,800 | -9 | 100% | 99% | 107% | ▼ | 101% | 101% | 0% | 98% | 105% |
| 20250305 | 2,560 | 2,618 | 2,560 | 2,594 | 284,700 | 39 | 102% | 101% | 114% | ▲ | 101% | 0% | 0% | 100% | 107% |
| 20250306 | 2,577 | 2,611 | 2,577 | 2,611 | 214,800 | 18 | 101% | 101% | 75% | ▲▲ | 101% | 0% | 0% | 100% | 107% |
| 20250307 | 2,585 | 2,605 | 2,573 | 2,600 | 198,400 | -11 | 100% | 101% | 92% | ▼ | 99% | 0% | 0% | 100% | 107% |
| 20250310 | 2,600 | 2,608 | 2,580 | 2,582 | 208,600 | -19 | 99% | 99% | 105% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-02-28 | 110,200 | 392,700 | 84,600 | 261,100 | 25,600 | 131,600 |
| 2025-02-21 | 27,300 | 403,000 | 16,400 | 264,500 | 10,900 | 138,500 |
| 2025-02-14 | 38,300 | 375,200 | 13,300 | 265,700 | 25,000 | 109,500 |
| 2025-02-07 | 34,000 | 374,700 | 12,200 | 262,900 | 21,800 | 111,800 |
| 2025-01-31 | 26,500 | 364,300 | 11,400 | 254,200 | 15,100 | 110,100 |
| 2025-01-24 | 18,800 | 308,700 | 9,800 | 183,200 | 9,000 | 125,500 |
| 2025-01-17 | 17,700 | 270,200 | 9,600 | 179,200 | 8,100 | 91,000 |
| 2025-01-10 | 17,600 | 268,800 | 9,200 | 175,800 | 8,400 | 93,000 |
| 2024-12-27 | 20,000 | 263,400 | 9,000 | 179,200 | 11,000 | 84,200 |
| 2024-12-20 | 12,100 | 306,100 | 6,000 | 185,700 | 6,100 | 120,400 |
| 2024-12-13 | 13,500 | 302,300 | 6,300 | 187,900 | 7,200 | 114,400 |
| 2024-12-06 | 16,900 | 301,100 | 6,200 | 184,200 | 10,700 | 116,900 |
| 2024-11-29 | 18,800 | 307,400 | 6,600 | 183,200 | 12,200 | 124,200 |
| 2024-11-22 | 19,200 | 281,100 | 6,700 | 160,200 | 12,500 | 120,900 |
| 2024-11-15 | 19,700 | 213,200 | 7,000 | 89,200 | 12,700 | 124,000 |
| 2024-11-08 | 19,500 | 225,800 | 6,900 | 100,100 | 12,600 | 125,700 |
| 2024-11-01 | 17,000 | 269,800 | 900 | 118,500 | 16,100 | 151,300 |
| 2024-10-25 | 5,400 | 370,900 | 500 | 99,400 | 4,900 | 271,500 |
| 2024-10-18 | 5,100 | 345,600 | 500 | 95,300 | 4,600 | 250,300 |
| 2024-10-11 | 6,200 | 342,200 | 600 | 96,600 | 5,600 | 245,600 |
| 2024-10-04 | 7,600 | 281,400 | 600 | 85,900 | 7,000 | 195,500 |
| 2024-09-27 | 73,300 | 259,400 | 56,500 | 79,800 | 16,800 | 179,600 |
| 2024-09-20 | 2,030,300 | 303,200 | 2,005,900 | 73,200 | 24,400 | 230,000 |
| 2024-09-13 | 988,600 | 305,900 | 957,500 | 69,500 | 31,100 | 236,400 |
| 2024-09-06 | 499,700 | 314,600 | 480,600 | 73,000 | 19,100 | 241,600 |
| 2024-08-30 | 148,000 | 284,400 | 140,000 | 67,800 | 8,000 | 216,600 |
| 2024-08-23 | 62,300 | 248,400 | 52,200 | 62,000 | 10,100 | 186,400 |
| 2024-08-16 | 18,600 | 231,100 | 11,100 | 61,500 | 7,500 | 169,600 |
| 2024-08-09 | 15,300 | 236,100 | 7,000 | 62,400 | 8,300 | 173,700 |
| 2024-08-02 | 8,100 | 284,700 | 5,400 | 67,000 | 2,700 | 217,700 |
| 2024-07-26 | 5,400 | 220,800 | 2,800 | 60,300 | 2,600 | 160,500 |
| 2024-07-19 | 7,700 | 214,900 | 1,700 | 57,500 | 6,000 | 157,400 |
| 2024-07-12 | 10,200 | 219,000 | 1,700 | 65,000 | 8,500 | 154,000 |
| 2024-07-05 | 7,400 | 237,200 | 600 | 69,900 | 6,800 | 167,300 |
| 2024-06-28 | 11,900 | 239,100 | 100 | 74,600 | 11,800 | 164,500 |
| 2024-06-21 | 8,100 | 248,700 | 400 | 76,000 | 7,700 | 172,700 |
| 2024-06-14 | 1,300 | 276,300 | 100 | 87,200 | 1,200 | 189,100 |
| 2024-06-07 | 4,700 | 254,600 | 0 | 78,700 | 4,700 | 175,900 |
| 2024-05-31 | 6,300 | 270,500 | 0 | 84,700 | 6,300 | 185,800 |
| 2024-05-24 | 4,200 | 254,000 | 100 | 75,400 | 4,100 | 178,600 |
| 2024-05-17 | 4,900 | 256,600 | 0 | 66,900 | 4,900 | 189,700 |
| 2024-05-10 | 5,000 | 291,200 | 100 | 68,800 | 4,900 | 222,400 |
| 2024-05-02 | 6,700 | 274,700 | 100 | 65,300 | 6,600 | 209,400 |
| 2024-04-26 | 7,000 | 52,400 | 100 | 12,800 | 6,900 | 39,600 |
| 2024-04-19 | 7,000 | 38,700 | 0 | 12,900 | 7,000 | 25,800 |
| 2024-04-12 | 11,200 | 36,500 | 100 | 12,700 | 11,100 | 23,800 |
| 2024-04-05 | 19,600 | 31,800 | 100 | 12,000 | 19,500 | 19,800 |
| 2024-03-29 | 38,900 | 28,700 | 5,200 | 12,200 | 33,700 | 16,500 |
| 2024-03-22 | 912,800 | 50,700 | 844,900 | 13,200 | 67,900 | 37,500 |
| 2024-03-15 | 359,200 | 45,600 | 303,300 | 14,400 | 55,900 | 31,200 |
| 2024-03-08 | 203,500 | 67,700 | 157,500 | 16,300 | 46,000 | 51,400 |
| 2024-03-01 | 86,700 | 73,400 | 50,600 | 23,200 | 36,100 | 50,200 |
| 2024-02-22 | 18,400 | 101,700 | 13,300 | 23,100 | 5,100 | 78,600 |
| 2024-02-16 | 16,800 | 72,000 | 9,900 | 21,600 | 6,900 | 50,400 |
| 2024-02-09 | 17,100 | 83,600 | 8,900 | 24,200 | 8,200 | 59,400 |
| 2024-02-02 | 8,900 | 101,800 | 2,400 | 26,400 | 6,500 | 75,400 |
| 2024-01-26 | 7,800 | 110,500 | 1,800 | 26,600 | 6,000 | 83,900 |
| 2024-01-19 | 8,900 | 82,500 | 1,400 | 21,700 | 7,500 | 60,800 |
| 2024-01-12 | 9,000 | 76,400 | 1,300 | 20,400 | 7,700 | 56,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250228 | 14:00 | 南海電鉄 | 業務組織の一部改正及び役員の異動に関するお知らせ |
| 20250130 | 14:00 | 南海電鉄 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20250130 | 14:00 | 南海電鉄 | 2024年度 第3四半期 決算補足説明資料 |
| 20250129 | 14:00 | 南海電鉄 | 鉄道事業の分社化に向けた分割準備会社の設立に関するお知らせ |
| 20241204 | 14:00 | 南海電鉄 | 通天閣観光株式会社の株式取得に関するお知らせ |
| 20241108 | 09:20 | 南海電鉄 | 本日の一部報道について |
| 20241030 | 16:00 | 南海電鉄 | 会社分割による鉄道事業の分社化に関するお知らせ |
| 20241030 | 16:00 | 南海電鉄 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241030 | 16:00 | 南海電鉄 | 2024年度 第2四半期（中間期）決算補足説明資料 |
| 20241029 | 14:00 | 南海電鉄 | 業績予想の修正に関するお知らせ |
| 20240930 | 15:00 | 南海電鉄 | 完全子会社（泉北高速鉄道株式会社）の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240930 | 15:00 | 南海電鉄 | 株主優待証類に関するお知らせ |
| 20240731 | 14:00 | 南海電鉄 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240731 | 14:00 | 南海電鉄 | 2024年度 第1四半期 決算補足説明資料 |
| 20240731 | 14:00 | 南海電鉄 | 特別利益及び特別損失の計上に関するお知らせ |
| 20240430 | 13:20 | 南海電鉄 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240430 | 13:20 | 南海電鉄 | 2023年度 決算補足説明資料 |
| 20240228 | 14:00 | 南海電鉄 | 業務組織の一部改正及び役員の異動に関するお知らせ |
| 20240228 | 14:00 | 南海電鉄 | 通期業績予想及び期末配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TJVB | 350 | 2024-06-06 09:15 | 南海電気鉄道株式会社 | 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 |
|---|---|---|---|
| 9044 | 1 | ホーム | 南海電鉄 | 2025-03-11 09:22:57 |
| 9044 | 2 | 2024年度 第3四半期決算補足説明資料（PDF:256KB） | 2025-01-30 16:32:03 |
| 9044 | 2 | 2025年3月期 第3四半期決算短信（連結）（PDF:158KB） | 2025-01-30 16:32:02 |
| 9044 | 2 | 当社 IRサイトが主要IRサイト評価機関2社より高評価を獲得～ともに初受賞～ | 南海電鉄 | 2024-12-27 01:29:17 |
| 9044 | 2 | 個人投資家向け会社説明会（オンライン配信）を開催しました（PDF:6,585KB） | 2024-12-04 02:30:40 |
| 9044 | 2 | 2024年度第2四半期 決算説明会質疑応答を公開しました（PDF:297KB） | 2024-11-21 01:31:37 |
| 9044 | 2 | 2024年度第2四半期 決算説明会を開催しました（PDF:4,113KB） | 2024-11-16 00:31:58 |
| 9044 | 2 | 本日の一部報道について（PDF:76KB） | 2024-11-08 10:30:55 |
| 9044 | 2 | 2024年度 第2四半期（中間期）決算補足説明資料（PDF:290KB） | 2024-10-30 19:34:54 |
| 9044 | 2 | 2025年3月期 第2四半期（中間期）決算短信（連結）（PDF:191KB） | 2024-10-30 19:34:53 |