[4735]京進:【学習塾】学習塾、日本語学校、英会話教室などの運営
Yahoo! 【スタンダード/33サービス業】 売上高:264550 当期純利益:930 総資産:220280 時価:24億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 312 | 315 | 312 | 315 | 2,700 | 200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250930 | 313 | 315 | 311 | 314 | 6,100 | 3,400 | 100% | ▼ | 4717 | 0 | 0 | 100% | 1% |
| 20251001 | 311 | 312 | 311 | 311 | 3,700 | -2,400 | 99% | ▼▼ | 8588 | 0 | 0 | 99% | 0% |
| 20251002 | 310 | 314 | 310 | 311 | 8,300 | 4,600 | 100% | -- | 1774 | 0 | 0 | 99% | 0% |
| 20251003 | 311 | 313 | 311 | 313 | 400 | -7,900 | 101% | ▲ | 8222 | 0 | 0 | 99% | 1% |
| 20251006 | 311 | 314 | 311 | 314 | 11,800 | 11,400 | 100% | ▲▲ | 1441 | 0 | 0 | 100% | 1% |
| 20251007 | 315 | 318 | 315 | 318 | 17,000 | 5,200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251008 | 318 | 319 | 315 | 318 | 6,000 | -11,000 | 100% | -- | 2525 | 0 | 0 | 100% | 3% |
| 20251009 | 319 | 319 | 315 | 315 | 6,000 | 0 | 99% | ▼ | 5528 | 0 | 0 | 99% | 2% |
| 20251010 | 315 | 320 | 312 | 312 | 12,500 | 6,500 | 99% | ▼▼ | 1777 | 0 | 0 | 98% | 1% |
| 20251014 | 308 | 308 | 294 | 294 | 25,400 | 12,900 | 94% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251015 | 294 | 298 | 294 | 294 | 9,500 | -15,900 | 100% | -- | 8585 | 0 | 0 | 92% | 0% |
| 20251016 | 294 | 297 | 293 | 294 | 6,000 | -3,500 | 100% | -- | 8855 | 0 | 0 | 92% | 0% |
| 20251017 | 294 | 295 | 292 | 293 | 3,700 | -2,300 | 100% | ▼ | 8858 | 0 | 0 | 92% | 0% |
| 20251020 | 294 | 295 | 293 | 294 | 1,000 | -2,700 | 100% | ▲ | 5252 | 0 | 0 | 92% | 0% |
| 20251021 | 293 | 293 | 290 | 290 | 6,800 | 5,800 | 99% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251022 | 293 | 293 | 290 | 291 | 3,200 | -3,600 | 100% | ▲ | 5552 | 0 | 0 | 92% | 0% |
| 20251023 | 291 | 292 | 291 | 291 | 1,500 | -1,700 | 100% | -- | 8285 | 0 | 0 | 92% | 0% |
| 20251024 | 291 | 291 | 290 | 291 | 1,400 | -100 | 100% | -- | 8855 | 0 | 0 | 92% | 0% |
| 20251027 | 292 | 292 | 290 | 290 | 3,800 | 2,400 | 100% | ▼ | 1417 | 0 | 0 | 91% | 0% |
| 20251028 | 290 | 291 | 290 | 290 | 1,200 | -2,600 | 100% | -- | 8585 | 0 | 0 | 91% | 0% |
| 20251029 | 291 | 293 | 291 | 292 | 3,300 | 2,100 | 101% | ▲ | 1111 | 0 | 0 | 92% | 1% |
| 20251030 | 293 | 294 | 292 | 294 | 1,200 | -2,100 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 84,200 | 0 | 60,700 | 0 | 23,500 | 0 |
| 2025-10-17 | 83,800 | 0 | 59,500 | 0 | 24,300 | 0 |
| 2025-10-10 | 84,900 | 0 | 57,200 | 0 | 27,700 | 0 |
| 2025-10-03 | 76,300 | 0 | 52,100 | 0 | 24,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-21 12:01 | S100VMNO | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-29 11:02 | S100U3G4 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |