| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,240 | 3,260 | 3,225 | 3,225 | 6,000 | -35 | 99% | 100% | 97% | ▼▼ | 100% | 106% | 101% | 98% | 103% |
| 20240726 | 3,255 | 3,255 | 3,215 | 3,240 | 7,100 | 15 | 100% | 100% | 118% | ▲ | 101% | 102% | 102% | 99% | 104% |
| 20240729 | 3,260 | 3,295 | 3,260 | 3,295 | 7,800 | 55 | 102% | 101% | 110% | ▲▲ | 100% | 96% | 101% | 100% | 105% |
| 20240730 | 3,285 | 3,300 | 3,275 | 3,300 | 8,100 | 5 | 100% | 100% | 104% | ▲▲▲ | 103% | 92% | 101% | 100% | 105% |
| 20240731 | 3,320 | 3,450 | 3,310 | 3,435 | 34,600 | 135 | 104% | 103% | 427% | ▲▲▲▲ | 98% | 92% | 99% | 100% | 110% |
| 20240801 | 3,385 | 3,395 | 3,325 | 3,325 | 14,000 | -110 | 97% | 98% | 40% | ▼ | 96% | 95% | 104% | 97% | 106% |
| 20240802 | 3,260 | 3,290 | 3,145 | 3,145 | 24,000 | -180 | 95% | 96% | 171% | ▼▼ | 97% | 102% | 110% | 92% | 100% |
| 20240805 | 3,060 | 3,115 | 2,950 | 2,956 | 16,300 | -189 | 94% | 97% | 68% | ▼▼▼ | 102% | 104% | 112% | 86% | 100% |
| 20240806 | 3,010 | 3,160 | 3,010 | 3,060 | 12,600 | 104 | 104% | 102% | 77% | ▲ | 102% | 105% | 111% | 89% | 104% |
| 20240807 | 3,030 | 3,150 | 3,030 | 3,100 | 8,200 | 40 | 101% | 102% | 65% | ▲▲ | 101% | 104% | 110% | 90% | 105% |
| 20240808 | 3,065 | 3,150 | 3,065 | 3,095 | 5,400 | -5 | 100% | 101% | 66% | ▼ | 99% | 99% | 107% | 90% | 105% |
| 20240809 | 3,165 | 3,180 | 3,100 | 3,130 | 11,600 | 35 | 101% | 99% | 215% | ▲ | 99% | 101% | 107% | 91% | 106% |
| 20240813 | 3,160 | 3,160 | 3,120 | 3,135 | 3,800 | 5 | 100% | 99% | 33% | ▲▲ | 102% | 104% | 108% | 91% | 106% |
| 20240814 | 3,130 | 3,190 | 3,130 | 3,180 | 2,100 | 45 | 101% | 102% | 55% | ▲▲▲ | 98% | 102% | 106% | 93% | 108% |
| 20240815 | 3,195 | 3,195 | 3,130 | 3,140 | 3,500 | -40 | 99% | 98% | 167% | ▼ | 100% | 103% | 107% | 91% | 106% |
| 20240816 | 3,145 | 3,155 | 3,125 | 3,145 | 4,800 | 5 | 100% | 100% | 137% | ▲ | 101% | 105% | 107% | 92% | 106% |
| 20240819 | 3,145 | 3,185 | 3,145 | 3,180 | 5,700 | 35 | 101% | 101% | 119% | ▲▲ | 102% | 104% | 105% | 93% | 108% |
| 20240820 | 3,195 | 3,250 | 3,195 | 3,250 | 5,500 | 70 | 102% | 102% | 96% | ▲▲▲ | 100% | 102% | 105% | 95% | 110% |
| 20240821 | 3,250 | 3,280 | 3,235 | 3,250 | 2,500 | 0 | 100% | 100% | 45% | -- | 99% | 103% | 104% | 95% | 110% |
| 20240822 | 3,275 | 3,275 | 3,245 | 3,250 | 1,600 | 0 | 100% | 99% | 64% | -- | 102% | 104% | 106% | 95% | 110% |
| 20240823 | 3,240 | 3,340 | 3,235 | 3,295 | 17,400 | 45 | 101% | 102% | 1088% | ▲ | 101% | 102% | 104% | 96% | 111% |
| 20240826 | 3,300 | 3,330 | 3,295 | 3,325 | 7,200 | 30 | 101% | 101% | 41% | ▲▲ | 100% | 102% | 103% | 97% | 112% |
| 20240827 | 3,305 | 3,315 | 3,295 | 3,310 | 4,400 | -15 | 100% | 100% | 61% | ▼ | 100% | 100% | 102% | 96% | 112% |
| 20240828 | 3,350 | 3,365 | 3,335 | 3,365 | 14,600 | 55 | 102% | 100% | 332% | ▲ | 99% | 99% | 101% | 98% | 114% |
| 20240829 | 3,380 | 3,380 | 3,305 | 3,345 | 14,000 | -20 | 99% | 99% | 96% | ▼ | 101% | 100% | 102% | 99% | 113% |
| 20240830 | 3,345 | 3,375 | 3,335 | 3,375 | 5,100 | 30 | 101% | 101% | 36% | ▲ | 99% | 100% | 101% | 100% | 114% |
| 20240902 | 3,380 | 3,380 | 3,325 | 3,345 | 13,600 | -30 | 99% | 99% | 267% | ▼ | 100% | 101% | 102% | 99% | 113% |
| 20240903 | 3,350 | 3,360 | 3,340 | 3,360 | 6,400 | 15 | 100% | 100% | 47% | ▲ | 101% | 101% | 103% | 100% | 110% |
| 20240904 | 3,330 | 3,365 | 3,330 | 3,350 | 21,100 | -10 | 100% | 101% | 330% | ▼ | 100% | 100% | 103% | 99% | 108% |
| 20240905 | 3,335 | 3,370 | 3,335 | 3,350 | 26,300 | 0 | 100% | 100% | 125% | -- | 100% | 99% | 101% | 99% | 108% |
| 20240906 | 3,365 | 3,365 | 3,340 | 3,365 | 16,900 | 15 | 100% | 100% | 64% | ▲ | 101% | 100% | 101% | 100% | 108% |
| 20240909 | 3,340 | 3,370 | 3,330 | 3,370 | 24,100 | 5 | 100% | 101% | 143% | ▲▲ | 99% | 99% | 101% | 100% | 107% |
| 20240910 | 3,370 | 3,370 | 3,335 | 3,340 | 8,000 | -30 | 99% | 99% | 33% | ▼ | 99% | 102% | 103% | 99% | 106% |
| 20240911 | 3,320 | 3,320 | 3,300 | 3,300 | 16,600 | -40 | 99% | 99% | 208% | ▼▼ | 100% | 102% | 103% | 98% | 105% |
| 20240912 | 3,330 | 3,330 | 3,300 | 3,325 | 33,200 | 25 | 101% | 100% | 200% | ▲ | 101% | 103% | 103% | 99% | 106% |
| 20240913 | 3,305 | 3,340 | 3,295 | 3,340 | 25,400 | 15 | 100% | 101% | 77% | ▲▲ | 100% | 102% | 103% | 99% | 105% |
| 20240917 | 3,340 | 3,360 | 3,295 | 3,345 | 28,700 | 5 | 100% | 100% | 113% | ▲▲▲ | 101% | 102% | 103% | 99% | 103% |
| 20240918 | 3,355 | 3,400 | 3,355 | 3,400 | 23,700 | 55 | 102% | 101% | 83% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20240919 | 3,400 | 3,400 | 3,365 | 3,400 | 37,600 | 0 | 100% | 100% | 159% | -- | 101% | 100% | 101% | 100% | 105% |
| 20240920 | 3,400 | 3,460 | 3,320 | 3,420 | 71,800 | 20 | 101% | 101% | 191% | ▲ | 100% | 97% | 101% | 100% | 104% |
| 20240924 | 3,425 | 3,425 | 3,350 | 3,410 | 32,100 | -10 | 100% | 100% | 45% | ▼ | 99% | 97% | 101% | 100% | 103% |
| 20240925 | 3,400 | 3,400 | 3,350 | 3,355 | 31,400 | -55 | 98% | 99% | 98% | ▼▼ | 100% | 97% | 101% | 98% | 102% |
| 20240926 | 3,405 | 3,405 | 3,365 | 3,390 | 122,100 | 35 | 101% | 100% | 389% | ▲ | 99% | 99% | 103% | 99% | 103% |
| 20240927 | 3,345 | 3,345 | 3,285 | 3,320 | 62,800 | -70 | 98% | 99% | 51% | ▼ | 100% | 101% | 105% | 97% | 101% |
| 20240930 | 3,300 | 3,340 | 3,295 | 3,305 | 12,000 | -15 | 100% | 100% | 19% | ▼▼ | 100% | 102% | 104% | 97% | 100% |
| 20241001 | 3,310 | 3,310 | 3,265 | 3,295 | 11,300 | -10 | 100% | 100% | 94% | ▼▼▼ | 100% | 103% | 104% | 96% | 100% |
| 20241002 | 3,295 | 3,310 | 3,270 | 3,285 | 19,900 | -10 | 100% | 100% | 176% | ▼▼▼▼ | 100% | 102% | 102% | 96% | 100% |
| 20241003 | 3,325 | 3,335 | 3,300 | 3,315 | 9,100 | 30 | 101% | 100% | 46% | ▲ | 101% | 103% | 103% | 97% | 101% |
| 20241004 | 3,315 | 3,350 | 3,310 | 3,345 | 8,400 | 30 | 101% | 101% | 92% | ▲▲ | 101% | 102% | 100% | 98% | 102% |
| 20241007 | 3,355 | 3,390 | 3,350 | 3,380 | 10,400 | 35 | 101% | 101% | 124% | ▲▲▲ | 100% | 102% | 0% | 99% | 103% |
| 20241008 | 3,370 | 3,390 | 3,345 | 3,380 | 4,400 | 0 | 100% | 100% | 42% | -- | 100% | 101% | 0% | 99% | 103% |
| 20241009 | 3,400 | 3,410 | 3,390 | 3,390 | 9,300 | 10 | 100% | 100% | 211% | ▲ | 100% | 101% | 0% | 99% | 103% |
| 20241010 | 3,420 | 3,425 | 3,390 | 3,415 | 8,400 | 25 | 101% | 100% | 90% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241011 | 3,430 | 3,470 | 3,415 | 3,415 | 14,000 | 0 | 100% | 100% | 167% | -- | 100% | 99% | 0% | 100% | 104% |
| 20241015 | 3,445 | 3,470 | 3,440 | 3,450 | 8,300 | 35 | 101% | 100% | 59% | ▲ | 99% | 98% | 0% | 100% | 105% |
| 20241016 | 3,465 | 3,490 | 3,445 | 3,445 | 16,200 | -5 | 100% | 99% | 195% | ▼ | 99% | 98% | 0% | 100% | 105% |
| 20241017 | 3,450 | 3,450 | 3,415 | 3,430 | 6,300 | -15 | 100% | 99% | 39% | ▼▼ | 99% | 0% | 0% | 99% | 104% |
| 20241018 | 3,430 | 3,430 | 3,380 | 3,380 | 6,400 | -50 | 99% | 99% | 102% | ▼▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20241021 | 3,405 | 3,415 | 3,390 | 3,400 | 4,800 | 20 | 101% | 100% | 75% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20241022 | 3,410 | 3,410 | 3,350 | 3,365 | 6,600 | -35 | 99% | 99% | 138% | ▼ | % | % | % | 98% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,800 | 1,500 | 0 | 500 | 1,800 | 1,000 |
| 2024-10-11 | 2,300 | 1,100 | 0 | 500 | 2,300 | 600 |
| 2024-10-04 | 2,000 | 700 | 0 | 200 | 2,000 | 500 |
| 2024-09-27 | 10,200 | 800 | 7,500 | 400 | 2,700 | 400 |
| 2024-09-20 | 183,700 | 2,000 | 181,100 | 700 | 2,600 | 1,300 |
| 2024-09-13 | 124,700 | 3,800 | 123,800 | 1,900 | 900 | 1,900 |
| 2024-09-06 | 61,800 | 2,600 | 60,400 | 1,600 | 1,400 | 1,000 |
| 2024-08-30 | 15,500 | 3,400 | 14,300 | 1,000 | 1,200 | 2,400 |
| 2024-08-23 | 3,400 | 3,400 | 3,100 | 900 | 300 | 2,500 |
| 2024-08-16 | 1,500 | 4,300 | 1,100 | 900 | 400 | 3,400 |
| 2024-08-09 | 1,500 | 4,800 | 1,100 | 800 | 400 | 4,000 |
| 2024-08-02 | 2,300 | 7,400 | 1,100 | 2,900 | 1,200 | 4,500 |
| 2024-07-26 | 3,000 | 8,700 | 400 | 4,600 | 2,600 | 4,100 |
| 2024-07-19 | 3,800 | 9,200 | 0 | 4,400 | 3,800 | 4,800 |
| 2024-07-12 | 2,600 | 10,500 | 0 | 5,000 | 2,600 | 5,500 |
| 2024-07-05 | 2,400 | 13,700 | 0 | 6,400 | 2,400 | 7,300 |
| 2024-06-28 | 1,900 | 16,600 | 0 | 7,600 | 1,900 | 9,000 |
| 2024-06-21 | 800 | 24,000 | 0 | 9,700 | 800 | 14,300 |
| 2024-06-14 | 400 | 19,000 | 0 | 9,700 | 400 | 9,300 |
| 2024-06-07 | 400 | 18,600 | 0 | 10,300 | 400 | 8,300 |
| 2024-05-31 | 500 | 18,000 | 0 | 10,000 | 500 | 8,000 |
| 2024-05-24 | 600 | 20,600 | 0 | 12,200 | 600 | 8,400 |
| 2024-05-17 | 700 | 23,000 | 0 | 11,800 | 700 | 11,200 |
| 2024-05-10 | 700 | 22,700 | 0 | 10,800 | 700 | 11,900 |
| 2024-05-02 | 1,000 | 19,500 | 0 | 9,700 | 1,000 | 9,800 |
| 2024-04-26 | 900 | 24,300 | 0 | 10,600 | 900 | 13,700 |
| 2024-04-19 | 1,100 | 24,400 | 0 | 11,600 | 1,100 | 12,800 |
| 2024-04-12 | 2,200 | 18,200 | 0 | 7,500 | 2,200 | 10,700 |
| 2024-04-05 | 2,300 | 19,700 | 100 | 7,500 | 2,200 | 12,200 |
| 2024-03-29 | 2,600 | 22,900 | 300 | 8,300 | 2,300 | 14,600 |
| 2024-03-22 | 47,100 | 27,400 | 42,100 | 6,900 | 5,000 | 20,500 |
| 2024-03-15 | 19,700 | 19,200 | 18,600 | 5,800 | 1,100 | 13,400 |
| 2024-03-08 | 11,000 | 28,000 | 10,000 | 9,300 | 1,000 | 18,700 |
| 2024-03-01 | 3,500 | 32,700 | 2,800 | 11,200 | 700 | 21,500 |
| 2024-02-22 | 600 | 39,200 | 200 | 17,100 | 400 | 22,100 |
| 2024-02-16 | 400 | 42,000 | 200 | 17,400 | 200 | 24,600 |
| 2024-02-09 | 900 | 39,700 | 200 | 13,100 | 700 | 26,600 |
| 2024-02-02 | 1,500 | 23,700 | 200 | 3,900 | 1,300 | 19,800 |
| 2024-01-26 | 1,100 | 23,300 | 200 | 4,400 | 900 | 18,900 |
| 2024-01-19 | 1,200 | 24,400 | 200 | 4,200 | 1,000 | 20,200 |
| 2024-01-12 | 1,300 | 23,200 | 200 | 4,100 | 1,100 | 19,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:00 | 神奈中交 | 完全子会社2社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240827 | 15:00 | 神奈中交 | 業績予想の修正に関するお知らせ |
| 20240730 | 15:00 | 神奈中交 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240730 | 15:00 | 神奈中交 | 2025年3月期 第1四半期決算説明資料 |
| 20240520 | 15:00 | 神奈中交 | 役員の異動に関するお知らせ |
| 20240520 | 15:00 | 神奈中交 | 支配株主等に関する事項について |
| 20240430 | 15:00 | 神奈中交 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | 神奈中交 | 2024年3月期 決算説明資料 |
| 20240430 | 15:00 | 神奈中交 | 配当方針の変更に関するお知らせ |
| 20240430 | 15:00 | 神奈中交 | 「神奈中グループ中期経営計画（2024年度～2026年度）」の策定について |
| 20240430 | 15:00 | 神奈中交 | （開示事項の経過）完全子会社の商号変更について |
| 20240321 | 15:00 | 神奈中交 | 業績予想および配当予想の修正に関するお知らせ |
| 20240321 | 15:00 | 神奈中交 | 特別損失の計上に関するお知らせ |
| 20240304 | 15:00 | 神奈中交 | 役員の異動および人事異動に関するお知らせ |
| 20240207 | 15:00 | 神奈中交 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240207 | 15:00 | 神奈中交 | 2024年3月期 第3四半期決算説明資料 |
| 20240115 | 15:00 | 神奈中交 | 当社完全子会社間の吸収分割・吸収合併に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9081 | 1 | 神奈川中央交通 | 2024-10-23 01:26:33 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2024-10-23 01:30:49 |
| 9081 | 3 | ハローワーク 人材確保対策コーナー支援のもと、バス運転士を目指す求職者への就職機会の提供を目的とした「大型バス運転体験会」を開催 | 2024-10-22 01:31:25 |
| 9081 | 3 | 『プロフェッショナル人財を支援する。』健康経営推進に向けた取り組みについて | 2024-10-22 01:31:24 |
| 9081 | 3 | 【空港リムジンバス・高速バス】東名高速道路集中工事に伴う運行について（10/21～11/9） | 2024-10-21 13:30:59 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2024-10-20 00:28:31 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2024-10-20 00:28:29 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2024-10-19 12:28:17 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2024-10-18 23:31:08 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2024-10-18 11:30:14 |