| 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 | 2,668 | 2,680 | 2,650 | 2,669 | 23,400 | 8 | 100% | 100% | 131% | ▲▲▲▲▲▲▲ | 100% | 96% | 93% | 98% | 104% |
| 20240925 | 2,655 | 2,657 | 2,628 | 2,653 | 18,800 | -16 | 99% | 100% | 80% | ▼ | 98% | 96% | 93% | 97% | 104% |
| 20240926 | 2,658 | 2,664 | 2,592 | 2,603 | 78,300 | -50 | 98% | 98% | 416% | ▼▼ | 98% | 96% | 94% | 96% | 102% |
| 20240927 | 2,634 | 2,635 | 2,577 | 2,581 | 114,800 | -22 | 99% | 98% | 147% | ▼▼▼ | 99% | 99% | 97% | 95% | 101% |
| 20240930 | 2,560 | 2,577 | 2,524 | 2,524 | 17,900 | -57 | 98% | 99% | 16% | ▼▼▼▼ | 101% | 100% | 98% | 93% | 100% |
| 20241001 | 2,524 | 2,551 | 2,509 | 2,539 | 15,200 | 15 | 101% | 101% | 85% | ▲ | 98% | 100% | 97% | 95% | 101% |
| 20241002 | 2,535 | 2,535 | 2,490 | 2,490 | 20,400 | -49 | 98% | 98% | 134% | ▼ | 101% | 100% | 98% | 93% | 100% |
| 20241003 | 2,502 | 2,532 | 2,502 | 2,523 | 10,600 | 33 | 101% | 101% | 52% | ▲ | 101% | 98% | 97% | 95% | 101% |
| 20241004 | 2,518 | 2,534 | 2,511 | 2,534 | 19,900 | 11 | 100% | 101% | 188% | ▲▲ | 100% | 97% | 96% | 95% | 102% |
| 20241007 | 2,530 | 2,555 | 2,516 | 2,525 | 14,600 | -9 | 100% | 100% | 73% | ▼ | 99% | 99% | 97% | 95% | 101% |
| 20241008 | 2,515 | 2,524 | 2,482 | 2,492 | 17,000 | -33 | 99% | 99% | 116% | ▼▼ | 99% | 99% | 97% | 93% | 100% |
| 20241009 | 2,497 | 2,498 | 2,463 | 2,470 | 11,000 | -22 | 99% | 99% | 65% | ▼▼▼ | 100% | 100% | 98% | 93% | 100% |
| 20241010 | 2,470 | 2,473 | 2,452 | 2,461 | 7,100 | -9 | 100% | 100% | 65% | ▼▼▼▼ | 100% | 100% | 99% | 92% | 100% |
| 20241011 | 2,451 | 2,461 | 2,442 | 2,447 | 14,200 | -14 | 99% | 100% | 200% | ▼▼▼▼▼ | 101% | 100% | 99% | 92% | 100% |
| 20241015 | 2,448 | 2,489 | 2,442 | 2,480 | 19,100 | 33 | 101% | 101% | 135% | ▲ | 100% | 98% | 98% | 93% | 101% |
| 20241016 | 2,464 | 2,506 | 2,457 | 2,465 | 10,800 | -15 | 99% | 100% | 57% | ▼ | 99% | 97% | 96% | 92% | 101% |
| 20241017 | 2,478 | 2,478 | 2,457 | 2,457 | 3,000 | -8 | 100% | 99% | 28% | ▼▼ | 100% | 97% | 96% | 92% | 100% |
| 20241018 | 2,468 | 2,471 | 2,453 | 2,459 | 5,900 | 2 | 100% | 100% | 197% | ▲ | 98% | 97% | 97% | 92% | 100% |
| 20241021 | 2,459 | 2,464 | 2,404 | 2,406 | 17,300 | -53 | 98% | 98% | 293% | ▼ | 99% | 100% | 98% | 90% | 100% |
| 20241022 | 2,420 | 2,426 | 2,392 | 2,402 | 18,800 | -4 | 100% | 99% | 109% | ▼▼ | 99% | 101% | 99% | 90% | 100% |
| 20241023 | 2,402 | 2,411 | 2,363 | 2,380 | 32,300 | -22 | 99% | 99% | 172% | ▼▼▼ | 100% | 102% | 100% | 90% | 100% |
| 20241024 | 2,380 | 2,385 | 2,361 | 2,385 | 14,200 | 5 | 100% | 100% | 44% | ▲ | 99% | 101% | 99% | 92% | 100% |
| 20241025 | 2,404 | 2,404 | 2,359 | 2,377 | 18,100 | -8 | 100% | 99% | 127% | ▼ | 102% | 100% | 100% | 92% | 100% |
| 20241028 | 2,375 | 2,454 | 2,370 | 2,429 | 21,700 | 52 | 102% | 102% | 120% | ▲ | 100% | 96% | 97% | 96% | 102% |
| 20241029 | 2,421 | 2,433 | 2,410 | 2,430 | 9,700 | 1 | 100% | 100% | 45% | ▲▲ | 100% | 96% | 98% | 96% | 102% |
| 20241030 | 2,410 | 2,455 | 2,410 | 2,420 | 37,800 | -10 | 100% | 100% | 390% | ▼ | 99% | 97% | 99% | 96% | 102% |
| 20241031 | 2,387 | 2,420 | 2,359 | 2,364 | 29,900 | -56 | 98% | 99% | 79% | ▼▼ | 98% | 99% | 100% | 93% | 100% |
| 20241101 | 2,361 | 2,362 | 2,312 | 2,315 | 36,700 | -49 | 98% | 98% | 123% | ▼▼▼ | 100% | 101% | 102% | 91% | 100% |
| 20241105 | 2,311 | 2,320 | 2,290 | 2,314 | 18,000 | -1 | 100% | 100% | 49% | ▼▼▼▼ | 100% | 103% | 103% | 92% | 100% |
| 20241106 | 2,320 | 2,327 | 2,305 | 2,316 | 11,600 | 2 | 100% | 100% | 64% | ▲ | 100% | 103% | 103% | 93% | 100% |
| 20241107 | 2,322 | 2,337 | 2,311 | 2,327 | 18,400 | 11 | 100% | 100% | 159% | ▲▲ | 101% | 100% | 103% | 94% | 101% |
| 20241108 | 2,327 | 2,350 | 2,322 | 2,343 | 17,800 | 16 | 101% | 101% | 97% | ▲▲▲ | 100% | 99% | 102% | 94% | 101% |
| 20241111 | 2,331 | 2,347 | 2,330 | 2,335 | 11,600 | -8 | 100% | 100% | 65% | ▼ | 102% | 99% | 102% | 94% | 101% |
| 20241112 | 2,335 | 2,386 | 2,335 | 2,381 | 14,100 | 46 | 102% | 102% | 122% | ▲ | 98% | 98% | 100% | 96% | 103% |
| 20241113 | 2,377 | 2,388 | 2,337 | 2,337 | 7,900 | -44 | 98% | 98% | 56% | ▼ | 99% | 100% | 102% | 95% | 101% |
| 20241114 | 2,338 | 2,350 | 2,312 | 2,312 | 15,600 | -25 | 99% | 99% | 197% | ▼▼ | 99% | 100% | 103% | 94% | 100% |
| 20241115 | 2,312 | 2,328 | 2,293 | 2,293 | 13,200 | -19 | 99% | 99% | 85% | ▼▼▼ | 101% | 101% | 104% | 93% | 100% |
| 20241118 | 2,290 | 2,320 | 2,285 | 2,304 | 13,700 | 11 | 100% | 101% | 104% | ▲ | 101% | 102% | 104% | 95% | 100% |
| 20241119 | 2,307 | 2,335 | 2,307 | 2,331 | 14,700 | 27 | 101% | 101% | 107% | ▲▲ | 100% | 101% | 101% | 96% | 102% |
| 20241120 | 2,329 | 2,329 | 2,293 | 2,319 | 10,800 | -12 | 99% | 100% | 73% | ▼ | 100% | 102% | 102% | 95% | 101% |
| 20241121 | 2,314 | 2,327 | 2,308 | 2,308 | 9,600 | -11 | 100% | 100% | 89% | ▼▼ | 100% | 101% | 101% | 95% | 101% |
| 20241122 | 2,308 | 2,317 | 2,303 | 2,317 | 7,900 | 9 | 100% | 100% | 82% | ▲ | 101% | 100% | 100% | 95% | 101% |
| 20241125 | 2,334 | 2,350 | 2,330 | 2,350 | 21,200 | 33 | 101% | 101% | 268% | ▲▲ | 100% | 100% | 99% | 97% | 102% |
| 20241126 | 2,350 | 2,355 | 2,339 | 2,355 | 7,800 | 5 | 100% | 100% | 37% | ▲▲▲ | 98% | 101% | 98% | 97% | 103% |
| 20241127 | 2,359 | 2,359 | 2,323 | 2,323 | 7,800 | -32 | 99% | 98% | 100% | ▼ | 102% | 104% | 100% | 96% | 101% |
| 20241128 | 2,305 | 2,348 | 2,305 | 2,340 | 17,500 | 17 | 101% | 102% | 224% | ▲ | 100% | 101% | 99% | 98% | 102% |
| 20241129 | 2,340 | 2,350 | 2,340 | 2,341 | 7,300 | 1 | 100% | 100% | 42% | ▲▲ | 100% | 100% | 98% | 98% | 102% |
| 20241202 | 2,369 | 2,370 | 2,340 | 2,360 | 17,300 | 19 | 101% | 100% | 237% | ▲▲▲ | 101% | 99% | 98% | 99% | 103% |
| 20241203 | 2,368 | 2,389 | 2,360 | 2,388 | 21,100 | 28 | 101% | 101% | 122% | ▲▲▲▲ | 99% | 98% | 97% | 100% | 104% |
| 20241204 | 2,381 | 2,392 | 2,350 | 2,359 | 30,000 | -29 | 99% | 99% | 142% | ▼ | 100% | 98% | 97% | 99% | 103% |
| 20241205 | 2,358 | 2,365 | 2,350 | 2,361 | 26,800 | 2 | 100% | 100% | 89% | ▲ | 99% | 98% | 96% | 99% | 103% |
| 20241206 | 2,363 | 2,363 | 2,334 | 2,335 | 9,900 | -26 | 99% | 99% | 37% | ▼ | 100% | 99% | 0% | 98% | 102% |
| 20241209 | 2,340 | 2,350 | 2,336 | 2,336 | 9,600 | 1 | 100% | 100% | 97% | ▲ | 99% | 98% | 0% | 98% | 102% |
| 20241210 | 2,342 | 2,342 | 2,314 | 2,315 | 15,600 | -21 | 99% | 99% | 163% | ▼ | 99% | 100% | 0% | 97% | 101% |
| 20241211 | 2,320 | 2,324 | 2,300 | 2,305 | 14,000 | -10 | 100% | 99% | 90% | ▼▼ | 99% | 100% | 0% | 97% | 101% |
| 20241212 | 2,320 | 2,324 | 2,300 | 2,307 | 47,300 | 2 | 100% | 99% | 338% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241213 | 2,302 | 2,308 | 2,283 | 2,298 | 34,000 | -9 | 100% | 100% | 72% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241216 | 2,300 | 2,306 | 2,286 | 2,296 | 19,600 | -2 | 100% | 100% | 58% | ▼▼ | 101% | 99% | 0% | 96% | 100% |
| 20241217 | 2,297 | 2,313 | 2,297 | 2,313 | 11,900 | 17 | 101% | 101% | 61% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 2,314 | 2,320 | 2,304 | 2,311 | 9,300 | -2 | 100% | 100% | 78% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20241219 | 2,300 | 2,314 | 2,283 | 2,284 | 19,300 | -27 | 99% | 99% | 208% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241220 | 2,290 | 2,290 | 2,257 | 2,263 | 20,200 | -21 | 99% | 99% | 105% | ▼▼▼ | % | % | % | 95% | 100% |
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 | 197,900 | 42,100 | 192,900 | 11,200 | 5,000 | 30,900 |
| 2024-12-06 | 144,000 | 36,900 | 140,100 | 11,000 | 3,900 | 25,900 |
| 2024-11-29 | 89,000 | 31,900 | 84,800 | 11,700 | 4,200 | 20,200 |
| 2024-11-22 | 65,300 | 32,100 | 60,800 | 11,800 | 4,500 | 20,300 |
| 2024-11-15 | 49,500 | 32,400 | 45,400 | 12,600 | 4,100 | 19,800 |
| 2024-11-08 | 40,200 | 28,800 | 35,300 | 9,800 | 4,900 | 19,000 |
| 2024-11-01 | 35,400 | 31,400 | 27,300 | 10,600 | 8,100 | 20,800 |
| 2024-10-25 | 25,000 | 32,600 | 18,600 | 8,400 | 6,400 | 24,200 |
| 2024-10-18 | 9,400 | 21,700 | 5,600 | 7,200 | 3,800 | 14,500 |
| 2024-10-11 | 9,500 | 23,000 | 5,600 | 6,800 | 3,900 | 16,200 |
| 2024-10-04 | 10,600 | 12,400 | 6,600 | 5,000 | 4,000 | 7,400 |
| 2024-09-27 | 19,600 | 11,100 | 11,300 | 4,400 | 8,300 | 6,700 |
| 2024-09-20 | 339,400 | 39,000 | 237,000 | 5,400 | 102,400 | 33,600 |
| 2024-09-13 | 276,100 | 30,500 | 237,000 | 6,400 | 39,100 | 24,100 |
| 2024-09-06 | 256,900 | 29,400 | 236,900 | 7,000 | 20,000 | 22,400 |
| 2024-08-30 | 243,300 | 15,600 | 236,000 | 7,000 | 7,300 | 8,600 |
| 2024-08-23 | 230,400 | 27,400 | 228,400 | 7,100 | 2,000 | 20,300 |
| 2024-08-16 | 226,400 | 22,400 | 224,400 | 5,700 | 2,000 | 16,700 |
| 2024-08-09 | 226,400 | 23,600 | 224,400 | 5,600 | 2,000 | 18,000 |
| 2024-08-02 | 228,000 | 19,800 | 224,400 | 5,100 | 3,600 | 14,700 |
| 2024-07-26 | 228,500 | 15,200 | 224,400 | 4,700 | 4,100 | 10,500 |
| 2024-07-19 | 228,600 | 16,700 | 224,400 | 6,200 | 4,200 | 10,500 |
| 2024-07-12 | 228,600 | 15,500 | 224,400 | 4,800 | 4,200 | 10,700 |
| 2024-07-05 | 228,400 | 15,000 | 224,400 | 4,800 | 4,000 | 10,200 |
| 2024-06-28 | 227,900 | 14,400 | 224,400 | 4,900 | 3,500 | 9,500 |
| 2024-06-21 | 227,700 | 25,600 | 224,400 | 7,800 | 3,300 | 17,800 |
| 2024-06-14 | 146,400 | 14,900 | 143,300 | 4,800 | 3,100 | 10,100 |
| 2024-06-07 | 109,800 | 16,200 | 107,300 | 4,700 | 2,500 | 11,500 |
| 2024-05-31 | 70,700 | 11,400 | 68,100 | 4,500 | 2,600 | 6,900 |
| 2024-05-24 | 50,900 | 12,100 | 48,900 | 4,600 | 2,000 | 7,500 |
| 2024-05-17 | 29,500 | 12,300 | 27,700 | 4,800 | 1,800 | 7,500 |
| 2024-05-10 | 22,000 | 16,500 | 20,200 | 6,900 | 1,800 | 9,600 |
| 2024-05-02 | 7,400 | 15,300 | 6,000 | 6,100 | 1,400 | 9,200 |
| 2024-04-26 | 7,300 | 15,700 | 5,500 | 5,800 | 1,800 | 9,900 |
| 2024-04-19 | 7,200 | 17,200 | 5,400 | 4,600 | 1,800 | 12,600 |
| 2024-04-12 | 6,900 | 12,500 | 5,400 | 4,300 | 1,500 | 8,200 |
| 2024-04-05 | 7,900 | 16,500 | 5,400 | 6,400 | 2,500 | 10,100 |
| 2024-03-29 | 10,000 | 11,400 | 7,400 | 4,200 | 2,600 | 7,200 |
| 2024-03-22 | 224,200 | 17,700 | 204,200 | 3,000 | 20,000 | 14,700 |
| 2024-03-15 | 207,700 | 14,300 | 204,200 | 3,200 | 3,500 | 11,100 |
| 2024-03-08 | 207,300 | 15,400 | 204,400 | 3,200 | 2,900 | 12,200 |
| 2024-03-01 | 206,100 | 17,600 | 204,300 | 3,500 | 1,800 | 14,100 |
| 2024-02-22 | 205,900 | 52,800 | 204,200 | 4,900 | 1,700 | 47,900 |
| 2024-02-16 | 205,600 | 27,300 | 204,200 | 6,200 | 1,400 | 21,100 |
| 2024-02-09 | 206,100 | 20,600 | 204,200 | 4,400 | 1,900 | 16,200 |
| 2024-02-02 | 205,200 | 17,500 | 204,000 | 3,900 | 1,200 | 13,600 |
| 2024-01-26 | 205,400 | 19,300 | 204,000 | 4,100 | 1,400 | 15,200 |
| 2024-01-19 | 204,600 | 18,100 | 203,000 | 4,000 | 1,600 | 14,100 |
| 2024-01-12 | 192,300 | 19,100 | 191,000 | 5,000 | 1,300 | 14,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 15:00 | 神戸電鉄 | 2025年3月期 第2四半期（中間期）決算短信［日本基準］（連結） |
| 20241030 | 15:00 | 神戸電鉄 | 2025年3月期 第2四半期（中間期）決算補足説明資料 |
| 20240801 | 15:00 | 神戸電鉄 | 2025年3月期 第1四半期決算短信［日本基準］（連結） |
| 20240801 | 15:00 | 神戸電鉄 | 2025年3月期 第1四半期決算補足説明資料 |
| 20240801 | 15:00 | 神戸電鉄 | 特別利益及び特別損失の計上に関するお知らせ |
| 20240627 | 17:00 | 神戸電鉄 | 支配株主等に関する事項について |
| 20240603 | 15:00 | 神戸電鉄 | （訂正・数値デ―タ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240603 | 15:00 | 神戸電鉄 | （訂正）「2024年3月期 決算補足説明資料」の一部訂正について |
| 20240328 | 15:00 | 神戸電鉄 | 代表取締役の異動に関するお知らせ |
| 20240206 | 15:00 | 神戸電鉄 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | 神戸電鉄 | 2024年3月期 第3四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9046 | 1 | 神戸電鉄ホームページ | 2024-12-22 01:27:58 |
| 9046 | 2 | 神戸電鉄／会社情報・ＩＲ | 2024-06-18 09:47:32 |
| 9046 | 2 | 神戸電鉄／会社情報・ＩＲ | 2024-06-18 09:47:30 |
| 9046 | 2 | 神戸電鉄／会社情報・ＩＲ／中期経営計画 | 2024-06-14 22:05:53 |
| 9046 | 2 | 神戸電鉄／会社情報・ＩＲ／決算情報 | 2024-06-14 22:05:52 |
| 9046 | 2 | 神戸電鉄／会社情報・ＩＲ／決算情報 | 2024-06-14 22:05:51 |
| 9046 | 2 | 神戸電鉄／会社情報・ＩＲ／株主総会 | 2024-06-14 22:05:49 |
| 9046 | 3 | 神戸電鉄／鉄道情報／「交通安全」ポスターコンクール入賞作品車内展示のお知らせ | 2024-09-20 20:28:50 |
| 9046 | 3 | 三木駅～小野駅間 池の下踏切道の拡幅工事に伴う運転休止のお知らせ | 2024-08-06 22:31:06 |
| 9046 | 3 | 三木駅～小野駅間 池の下踏切道の拡幅工事に伴う運転休止のお知らせ | 2024-07-26 21:31:02 |