[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/サービス業】 売上高:264550 当期純利益:930 総資産:220280 時価:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 312 | 314 | 312 | 314 | 3,000 | 1,800 | 100% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20250901 | 312 | 314 | 312 | 314 | 9,000 | -1,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250820 | 315 | 315 | 311 | 313 | 2,300 | -3,200 | 100% | ▲ | 2822 | 0 | 0 | 99% | 2% |
| 20250821 | 311 | 314 | 311 | 313 | 2,200 | -100 | 100% | -- | 8585 | 0 | 0 | 99% | 2% |
| 20250822 | 314 | 315 | 312 | 313 | 3,200 | 1,000 | 100% | -- | 1114 | 0 | 0 | 99% | 2% |
| 20250825 | 315 | 315 | 313 | 313 | 1,200 | -2,000 | 100% | -- | 5225 | 0 | 0 | 99% | 2% |
| 20250827 | 314 | 314 | 312 | 313 | 1,100 | -1,900 | 100% | ▼ | 5528 | 0 | 0 | 99% | 2% |
| 20250916 | 310 | 312 | 310 | 312 | 2,800 | -100 | 100% | -- | 8585 | 0 | 0 | 99% | 1% |
| 20250912 | 314 | 314 | 310 | 312 | 2,900 | 1,700 | 101% | ▲ | 1411 | 0 | 0 | 99% | 1% |
| 20250909 | 313 | 313 | 312 | 312 | 1,500 | -500 | 100% | -- | 5255 | 0 | 0 | 99% | 1% |
| 20250908 | 313 | 313 | 311 | 312 | 2,000 | 1,700 | 100% | -- | 1714 | 0 | 0 | 99% | 1% |
| 20250905 | 312 | 312 | 312 | 312 | 300 | -800 | 100% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20250818 | 309 | 312 | 309 | 312 | 1,000 | -2,800 | 100% | ▲ | 5582 | 0 | 0 | 99% | 1% |
| 20250829 | 311 | 312 | 310 | 312 | 10,600 | 9,900 | 100% | ▲ | 1741 | 0 | 0 | 99% | 1% |
| 20250819 | 312 | 314 | 312 | 312 | 5,500 | 4,500 | 100% | -- | 1114 | 0 | 0 | 99% | 1% |
| 20250903 | 310 | 313 | 310 | 311 | 2,800 | -4,300 | 100% | ▲ | 8582 | 0 | 0 | 99% | 1% |
| 20250904 | 313 | 313 | 311 | 311 | 1,100 | -1,700 | 100% | -- | 5225 | 0 | 0 | 99% | 1% |
| 20250828 | 311 | 311 | 311 | 311 | 700 | -400 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250910 | 312 | 312 | 311 | 311 | 1,000 | -500 | 100% | ▼ | 8888 | 0 | 0 | 99% | 0% |
| 20250917 | 311 | 311 | 310 | 310 | 1,500 | -1,300 | 99% | ▼ | 8528 | 0 | 0 | 99% | 0% |
| 20250918 | 310 | 310 | 310 | 310 | 100 | -1,400 | 100% | -- | 8585 | 0 | 0 | 99% | 0% |
| 20250911 | 310 | 311 | 310 | 310 | 1,200 | 200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 0% |
| 20250902 | 314 | 314 | 310 | 310 | 7,100 | -1,900 | 99% | ▼ | 5828 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 80,500 | 0 | 55,500 | 0 | 25,000 | 0 |
| 2025-08-29 | 80,300 | 0 | 55,600 | 0 | 24,700 | 0 |
| 2025-09-05 | 78,000 | 0 | 53,600 | 0 | 24,400 | 0 |
| 2025-09-12 | 78,200 | 0 | 52,500 | 0 | 25,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |