| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,058 | 2,058 | 2,033 | 2,033 | 53,900 | -22 | 99% | 99% | 227% | ▼▼ | 100% | 101% | 102% | 97% | 102% |
| 20250311 | 2,031 | 2,038 | 2,020 | 2,034 | 26,000 | 1 | 100% | 100% | 48% | ▲ | 101% | 102% | 102% | 98% | 102% |
| 20250312 | 2,026 | 2,049 | 2,016 | 2,039 | 19,600 | 5 | 100% | 101% | 75% | ▲▲ | 101% | 102% | 100% | 98% | 102% |
| 20250313 | 2,030 | 2,045 | 2,030 | 2,043 | 14,100 | 4 | 100% | 101% | 72% | ▲▲▲ | 101% | 101% | 99% | 98% | 102% |
| 20250314 | 2,023 | 2,046 | 2,023 | 2,040 | 17,800 | -3 | 100% | 101% | 126% | ▼ | 101% | 100% | 98% | 98% | 102% |
| 20250317 | 2,040 | 2,061 | 2,040 | 2,051 | 28,400 | 11 | 101% | 101% | 160% | ▲ | 101% | 100% | 98% | 98% | 103% |
| 20250318 | 2,051 | 2,066 | 2,051 | 2,065 | 27,800 | 14 | 101% | 101% | 98% | ▲▲ | 99% | 100% | 97% | 99% | 103% |
| 20250319 | 2,061 | 2,061 | 2,044 | 2,044 | 21,400 | -21 | 99% | 99% | 77% | ▼ | 100% | 101% | 99% | 98% | 102% |
| 20250321 | 2,042 | 2,050 | 2,037 | 2,049 | 17,400 | 5 | 100% | 100% | 81% | ▲ | 99% | 100% | 99% | 98% | 103% |
| 20250324 | 2,056 | 2,059 | 2,035 | 2,037 | 22,500 | -12 | 99% | 99% | 129% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20250325 | 2,050 | 2,055 | 2,040 | 2,053 | 25,500 | 16 | 101% | 100% | 113% | ▲ | 100% | 97% | 100% | 98% | 103% |
| 20250326 | 2,053 | 2,056 | 2,044 | 2,055 | 43,000 | 2 | 100% | 100% | 169% | ▲▲ | 101% | 98% | 100% | 99% | 102% |
| 20250327 | 2,052 | 2,063 | 2,040 | 2,063 | 232,900 | 8 | 100% | 101% | 542% | ▲▲▲ | 100% | 98% | 101% | 99% | 102% |
| 20250328 | 2,036 | 2,045 | 2,018 | 2,034 | 117,600 | -29 | 99% | 100% | 50% | ▼ | 99% | 98% | 102% | 98% | 101% |
| 20250331 | 2,020 | 2,025 | 1,991 | 1,997 | 35,700 | -37 | 98% | 99% | 30% | ▼▼ | 100% | 97% | 103% | 96% | 100% |
| 20250401 | 2,007 | 2,012 | 2,001 | 2,001 | 17,600 | 4 | 100% | 100% | 49% | ▲ | 100% | 97% | 103% | 96% | 100% |
| 20250402 | 2,007 | 2,007 | 1,994 | 1,997 | 32,000 | -4 | 100% | 100% | 182% | ▼ | 101% | 101% | 105% | 96% | 100% |
| 20250403 | 1,963 | 1,989 | 1,953 | 1,984 | 43,300 | -13 | 99% | 101% | 135% | ▼▼ | 99% | 102% | 105% | 95% | 100% |
| 20250404 | 1,958 | 1,970 | 1,918 | 1,936 | 51,400 | -48 | 98% | 99% | 119% | ▼▼▼ | 101% | 104% | 107% | 94% | 100% |
| 20250408 | 1,926 | 1,953 | 1,906 | 1,944 | 23,800 | 8 | 100% | 101% | 46% | ▲ | 100% | 104% | 107% | 94% | 100% |
| 20250409 | 1,920 | 1,940 | 1,903 | 1,923 | 22,300 | -21 | 99% | 100% | 94% | ▼ | 99% | 100% | 102% | 93% | 100% |
| 20250410 | 2,003 | 2,003 | 1,968 | 1,992 | 27,700 | 69 | 104% | 99% | 124% | ▲ | 102% | 102% | 103% | 96% | 104% |
| 20250411 | 1,963 | 2,004 | 1,963 | 1,995 | 17,900 | 3 | 100% | 102% | 65% | ▲▲ | 100% | 101% | 101% | 97% | 104% |
| 20250414 | 2,006 | 2,010 | 1,995 | 2,003 | 24,400 | 8 | 100% | 100% | 136% | ▲▲▲ | 99% | 101% | 101% | 97% | 104% |
| 20250415 | 2,015 | 2,015 | 1,997 | 1,997 | 16,900 | -6 | 100% | 99% | 69% | ▼ | 100% | 102% | 102% | 97% | 104% |
| 20250416 | 2,001 | 2,003 | 1,990 | 1,995 | 11,300 | -2 | 100% | 100% | 67% | ▼▼ | 101% | 103% | 102% | 97% | 104% |
| 20250417 | 1,994 | 2,009 | 1,994 | 2,005 | 8,600 | 10 | 101% | 101% | 76% | ▲ | 101% | 103% | 101% | 97% | 104% |
| 20250418 | 2,005 | 2,029 | 2,005 | 2,029 | 19,400 | 24 | 101% | 101% | 226% | ▲▲ | 100% | 100% | 100% | 98% | 106% |
| 20250421 | 2,034 | 2,034 | 2,014 | 2,029 | 6,000 | 0 | 100% | 100% | 31% | -- | 101% | 100% | 100% | 98% | 106% |
| 20250422 | 2,039 | 2,051 | 2,036 | 2,051 | 22,000 | 22 | 101% | 101% | 367% | ▲ | 100% | 99% | 99% | 99% | 107% |
| 20250423 | 2,057 | 2,075 | 2,052 | 2,062 | 28,800 | 11 | 101% | 100% | 131% | ▲▲ | 99% | 98% | 99% | 100% | 107% |
| 20250424 | 2,061 | 2,062 | 2,030 | 2,038 | 12,900 | -24 | 99% | 99% | 45% | ▼ | 100% | 100% | 101% | 99% | 106% |
| 20250425 | 2,021 | 2,029 | 2,013 | 2,019 | 8,200 | -19 | 99% | 100% | 64% | ▼▼ | 100% | 99% | 100% | 98% | 105% |
| 20250428 | 2,023 | 2,029 | 2,016 | 2,029 | 18,200 | 10 | 100% | 100% | 222% | ▲ | 99% | 99% | 100% | 98% | 106% |
| 20250430 | 2,039 | 2,039 | 2,007 | 2,018 | 13,500 | -11 | 99% | 99% | 74% | ▼ | 100% | 100% | 100% | 98% | 105% |
| 20250501 | 2,018 | 2,024 | 2,010 | 2,022 | 11,100 | 4 | 100% | 100% | 82% | ▲ | 99% | 100% | 100% | 98% | 105% |
| 20250502 | 2,032 | 2,032 | 2,000 | 2,012 | 16,500 | -10 | 100% | 99% | 149% | ▼ | 100% | 101% | 101% | 98% | 105% |
| 20250507 | 2,012 | 2,020 | 2,005 | 2,009 | 11,100 | -3 | 100% | 100% | 67% | ▼▼ | 100% | 101% | 101% | 97% | 104% |
| 20250508 | 2,013 | 2,018 | 1,996 | 2,015 | 15,900 | 6 | 100% | 100% | 143% | ▲ | 99% | 99% | 101% | 98% | 105% |
| 20250509 | 2,015 | 2,015 | 2,003 | 2,004 | 10,600 | -11 | 99% | 99% | 67% | ▼ | 100% | 101% | 101% | 97% | 104% |
| 20250512 | 2,016 | 2,027 | 2,005 | 2,026 | 15,200 | 22 | 101% | 100% | 143% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20250513 | 2,027 | 2,032 | 2,021 | 2,024 | 6,700 | -2 | 100% | 100% | 44% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20250514 | 2,014 | 2,018 | 1,996 | 2,004 | 13,100 | -20 | 99% | 100% | 196% | ▼▼ | 100% | 101% | 100% | 97% | 100% |
| 20250515 | 2,001 | 2,010 | 1,993 | 1,993 | 18,400 | -11 | 99% | 100% | 140% | ▼▼▼ | 102% | 101% | 100% | 97% | 100% |
| 20250516 | 2,001 | 2,033 | 1,989 | 2,033 | 17,800 | 40 | 102% | 102% | 97% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20250519 | 2,026 | 2,039 | 2,021 | 2,026 | 11,900 | -7 | 100% | 100% | 67% | ▼ | 99% | 99% | 98% | 98% | 102% |
| 20250520 | 2,036 | 2,036 | 2,003 | 2,008 | 14,300 | -18 | 99% | 99% | 120% | ▼▼ | 100% | 101% | 99% | 97% | 101% |
| 20250521 | 2,014 | 2,025 | 2,013 | 2,016 | 11,100 | 8 | 100% | 100% | 78% | ▲ | 100% | 101% | 99% | 98% | 101% |
| 20250522 | 2,008 | 2,021 | 2,004 | 2,005 | 9,600 | -11 | 99% | 100% | 86% | ▼ | 100% | 99% | 98% | 97% | 101% |
| 20250523 | 2,026 | 2,026 | 2,010 | 2,019 | 5,900 | 14 | 101% | 100% | 61% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20250526 | 2,019 | 2,027 | 2,019 | 2,023 | 5,900 | 4 | 100% | 100% | 100% | ▲▲ | 100% | 99% | 0% | 99% | 102% |
| 20250527 | 2,028 | 2,031 | 2,016 | 2,027 | 4,700 | 4 | 100% | 100% | 80% | ▲▲▲ | 99% | 99% | 0% | 100% | 102% |
| 20250528 | 2,027 | 2,032 | 2,013 | 2,013 | 8,700 | -14 | 99% | 99% | 185% | ▼ | 99% | 98% | 0% | 99% | 101% |
| 20250529 | 2,031 | 2,031 | 2,002 | 2,009 | 16,000 | -4 | 100% | 99% | 184% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20250530 | 2,000 | 2,020 | 1,995 | 2,008 | 16,300 | -1 | 100% | 100% | 102% | ▼▼▼ | 100% | 99% | 0% | 99% | 101% |
| 20250602 | 2,003 | 2,013 | 2,000 | 2,000 | 9,500 | -8 | 100% | 100% | 58% | ▼▼▼▼ | 100% | 99% | 0% | 98% | 100% |
| 20250603 | 2,003 | 2,007 | 1,991 | 1,993 | 16,000 | -7 | 100% | 100% | 168% | ▼▼▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20250604 | 1,995 | 1,998 | 1,985 | 1,991 | 18,100 | -2 | 100% | 100% | 113% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20250605 | 1,987 | 1,990 | 1,981 | 1,989 | 13,600 | -2 | 100% | 100% | 75% | ▼▼▼▼▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20250606 | 1,989 | 1,998 | 1,985 | 1,991 | 10,200 | 2 | 100% | 100% | 75% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 3,500 | 19,700 | 200 | 4,900 | 3,300 | 14,800 |
| 2025-05-23 | 3,500 | 17,100 | 200 | 3,000 | 3,300 | 14,100 |
| 2025-05-16 | 4,500 | 16,300 | 200 | 2,700 | 4,300 | 13,600 |
| 2025-05-09 | 3,500 | 17,200 | 200 | 2,700 | 3,300 | 14,500 |
| 2025-05-02 | 3,400 | 17,000 | 200 | 2,700 | 3,200 | 14,300 |
| 2025-04-25 | 2,800 | 13,800 | 300 | 2,800 | 2,500 | 11,000 |
| 2025-04-18 | 3,000 | 14,200 | 300 | 3,100 | 2,700 | 11,100 |
| 2025-04-11 | 2,700 | 36,200 | 300 | 23,900 | 2,400 | 12,300 |
| 2025-04-04 | 2,700 | 33,000 | 300 | 23,300 | 2,400 | 9,700 |
| 2025-03-28 | 26,100 | 12,200 | 19,000 | 4,800 | 7,100 | 7,400 |
| 2025-03-21 | 679,300 | 25,000 | 670,100 | 15,200 | 9,200 | 9,800 |
| 2025-03-14 | 646,000 | 20,700 | 641,100 | 14,700 | 4,900 | 6,000 |
| 2025-03-07 | 609,500 | 21,200 | 603,300 | 16,800 | 6,200 | 4,400 |
| 2025-02-28 | 536,200 | 40,000 | 533,600 | 23,000 | 2,600 | 17,000 |
| 2025-02-21 | 277,300 | 83,000 | 274,900 | 20,300 | 2,400 | 62,700 |
| 2025-02-14 | 133,800 | 27,700 | 131,100 | 18,700 | 2,700 | 9,000 |
| 2025-02-07 | 86,600 | 28,500 | 84,100 | 19,000 | 2,500 | 9,500 |
| 2025-01-31 | 67,300 | 27,500 | 64,900 | 19,000 | 2,400 | 8,500 |
| 2025-01-24 | 62,900 | 32,400 | 60,300 | 20,400 | 2,600 | 12,000 |
| 2025-01-17 | 30,500 | 30,500 | 27,800 | 19,900 | 2,700 | 10,600 |
| 2025-01-10 | 17,900 | 29,800 | 14,800 | 19,900 | 3,100 | 9,900 |
| 2024-12-27 | 5,200 | 18,500 | 2,400 | 16,300 | 2,800 | 2,200 |
| 2024-12-20 | 3,500 | 23,700 | 1,100 | 16,300 | 2,400 | 7,400 |
| 2024-12-13 | 8,100 | 18,300 | 1,100 | 12,000 | 7,000 | 6,300 |
| 2024-12-06 | 8,000 | 17,000 | 1,100 | 11,600 | 6,900 | 5,400 |
| 2024-11-29 | 7,900 | 13,000 | 1,100 | 9,200 | 6,800 | 3,800 |
| 2024-11-22 | 7,900 | 14,300 | 900 | 7,800 | 7,000 | 6,500 |
| 2024-11-15 | 9,400 | 15,700 | 700 | 7,000 | 8,700 | 8,700 |
| 2024-11-08 | 9,200 | 17,000 | 500 | 7,000 | 8,700 | 10,000 |
| 2024-11-01 | 10,200 | 18,700 | 500 | 7,200 | 9,700 | 11,500 |
| 2024-10-25 | 11,000 | 19,700 | 500 | 7,000 | 10,500 | 12,700 |
| 2024-10-18 | 11,500 | 17,900 | 500 | 6,900 | 11,000 | 11,000 |
| 2024-10-11 | 11,400 | 19,900 | 500 | 7,400 | 10,900 | 12,500 |
| 2024-10-04 | 11,800 | 18,400 | 500 | 6,600 | 11,300 | 11,800 |
| 2024-09-27 | 32,900 | 25,900 | 19,000 | 14,400 | 13,900 | 11,500 |
| 2024-09-20 | 712,500 | 33,200 | 695,900 | 19,300 | 16,600 | 13,900 |
| 2024-09-13 | 640,000 | 39,900 | 634,600 | 19,400 | 5,400 | 20,500 |
| 2024-09-06 | 608,100 | 41,100 | 603,800 | 22,100 | 4,300 | 19,000 |
| 2024-08-30 | 597,500 | 38,000 | 592,100 | 21,700 | 5,400 | 16,300 |
| 2024-08-23 | 466,800 | 83,700 | 462,800 | 22,300 | 4,000 | 61,400 |
| 2024-08-16 | 203,800 | 45,000 | 200,500 | 21,700 | 3,300 | 23,300 |
| 2024-08-09 | 111,900 | 38,700 | 107,800 | 22,200 | 4,100 | 16,500 |
| 2024-08-02 | 65,300 | 45,000 | 63,500 | 25,700 | 1,800 | 19,300 |
| 2024-07-26 | 19,300 | 40,800 | 17,000 | 24,300 | 2,300 | 16,500 |
| 2024-07-19 | 14,100 | 40,900 | 11,500 | 25,200 | 2,600 | 15,700 |
| 2024-07-12 | 14,300 | 38,200 | 10,600 | 23,500 | 3,700 | 14,700 |
| 2024-07-05 | 10,000 | 33,700 | 6,500 | 21,500 | 3,500 | 12,200 |
| 2024-06-28 | 5,300 | 33,400 | 1,000 | 21,800 | 4,300 | 11,600 |
| 2024-06-21 | 3,800 | 36,400 | 200 | 22,100 | 3,600 | 14,300 |
| 2024-06-14 | 3,300 | 39,300 | 0 | 23,300 | 3,300 | 16,000 |
| 2024-06-07 | 2,300 | 34,700 | 0 | 20,900 | 2,300 | 13,800 |
| 2024-05-31 | 2,700 | 32,300 | 0 | 21,000 | 2,700 | 11,300 |
| 2024-05-24 | 1,800 | 33,700 | 0 | 21,500 | 1,800 | 12,200 |
| 2024-05-17 | 4,100 | 37,300 | 0 | 22,100 | 4,100 | 15,200 |
| 2024-05-10 | 3,300 | 35,900 | 0 | 23,000 | 3,300 | 12,900 |
| 2024-05-02 | 2,400 | 36,000 | 0 | 21,800 | 2,400 | 14,200 |
| 2024-04-26 | 2,800 | 37,400 | 0 | 22,200 | 2,800 | 15,200 |
| 2024-04-19 | 2,600 | 39,100 | 0 | 22,300 | 2,600 | 16,800 |
| 2024-04-12 | 2,900 | 32,600 | 0 | 22,100 | 2,900 | 10,500 |
| 2024-04-05 | 3,200 | 35,200 | 0 | 23,300 | 3,200 | 11,900 |
| 2024-03-29 | 17,000 | 25,400 | 13,800 | 15,700 | 3,200 | 9,700 |
| 2024-03-22 | 646,700 | 38,700 | 634,800 | 22,800 | 11,900 | 15,900 |
| 2024-03-15 | 576,900 | 43,700 | 570,000 | 24,000 | 6,900 | 19,700 |
| 2024-03-08 | 572,400 | 51,900 | 570,000 | 28,500 | 2,400 | 23,400 |
| 2024-03-01 | 506,400 | 42,000 | 504,400 | 20,700 | 2,000 | 21,300 |
| 2024-02-22 | 268,300 | 97,500 | 266,000 | 20,300 | 2,300 | 77,200 |
| 2024-02-16 | 123,400 | 40,300 | 122,000 | 20,800 | 1,400 | 19,500 |
| 2024-02-09 | 66,100 | 36,600 | 63,200 | 22,600 | 2,900 | 14,000 |
| 2024-02-02 | 23,300 | 33,700 | 21,200 | 23,100 | 2,100 | 10,600 |
| 2024-01-26 | 6,500 | 31,900 | 4,800 | 23,000 | 1,700 | 8,900 |
| 2024-01-19 | 6,400 | 30,300 | 4,800 | 22,500 | 1,600 | 7,800 |
| 2024-01-12 | 1,500 | 30,100 | 0 | 23,500 | 1,500 | 6,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250516 | 15:30 | 山陽電鉄 | （訂正）「2025年3月期 決算補足説明資料および資本コストや株価を意識した経営の実現に向けた対応」の一部訂正に関するお知らせ |
| 20250428 | 16:30 | 山陽電鉄 | 監査等委員会設置会社への移行および役員の異動（社長交代等）に関するお知らせ |
| 20250428 | 16:30 | 山陽電鉄 | 定款の一部変更に関するお知らせ |
| 20240515 | 16:15 | 山陽電鉄 | 代表取締役の異動および役員の異動に関するお知らせ |
| 20240207 | 15:00 | 山陽電鉄 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9052 | 1 | シーサイドエクスプレス山陽電車 | 2025-06-07 11:25:46 |
| 9052 | 2 | 第136回定時株主総会招集ご通知 | 2025-05-23 19:34:03 |
| 9052 | 2 | 第136回定時株主総会に係る電子提供措置事項のうち交付書面に記載しない事項 | 2025-05-23 19:34:01 |
| 9052 | 2 | お問い合わせ／よくあるご質問／株主優待に関するご質問／山陽電車 | 2024-06-21 20:47:22 |
| 9052 | 2 | 企業・IR情報／SANYO REPORT／山陽電車 | 2024-06-21 20:47:21 |
| 9052 | 2 | 企業・IR情報／株主総会／山陽電車 | 2024-06-21 20:47:20 |
| 9052 | 2 | 企業・IR情報／株主優待制度／山陽電車 | 2024-06-21 20:47:18 |
| 9052 | 2 | 企業・IR情報／IRニュース／山陽電車 | 2024-06-15 13:32:04 |
| 9052 | 2 | 企業・IR情報／山陽電車 | 2024-06-15 13:32:02 |
| 9052 | 3 | 「大阪・関西万博2025」ラッピング列車の運用はこちら | 2025-06-02 10:30:36 |