[6742]京三:【信号】鉄道信号半導体応用機器に注力
Yahoo!
【プライム/16電気機器】
売上高:853670
当期純利益:47830
総資産:1260050
時価:380億円
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 |
|---|
| 20251112 | 549 | 562 | 549 | 559 | 94,800 | -232,700 | 101% | ▲ | 8282 | 0 | 17 | 100% | 10% |
| 20251113 | 559 | 566 | 558 | 563 | 111,400 | 16,600 | 101% | ▲▲ | 1111 | 0 | 17 | 100% | 11% |
| 20251114 | 555 | 561 | 552 | 557 | 102,400 | -9,000 | 99% | ▼ | 8888 | 0 | 15 | 99% | 10% |
| 20251117 | 555 | 561 | 538 | 542 | 226,800 | 124,400 | 97% | ▼▼ | 4747 | 0 | 14 | 96% | 6% |
| 20251118 | 542 | 542 | 529 | 532 | 116,100 | -110,700 | 98% | ▼▼▼ | 8888 | 0 | 13 | 94% | 4% |
| 20251119 | 535 | 544 | 526 | 528 | 185,900 | 69,800 | 99% | ▼▼▼▼ | 1777 | 0 | 8 | 94% | 2% |
| 20251120 | 540 | 541 | 528 | 537 | 281,500 | 95,600 | 102% | ▲ | 7111 | 0 | 11 | 95% | 3% |
| 20251121 | 532 | 543 | 529 | 543 | 115,400 | -166,100 | 101% | ▲▲ | 2282 | 0 | 6 | 96% | 4% |
| 20251125 | 547 | 549 | 535 | 537 | 67,400 | -48,000 | 99% | ▼ | 2228 | 0 | 9 | 95% | 3% |
| 20251126 | 537 | 541 | 534 | 541 | 134,500 | 67,100 | 101% | ▲ | 7771 | 0 | 4 | 96% | 4% |
| 20251127 | 544 | 545 | 538 | 543 | 77,100 | -57,400 | 100% | ▲▲ | 2222 | 0 | 7 | 96% | 4% |
| 20251128 | 542 | 552 | 542 | 552 | 129,300 | 52,200 | 102% | ▲▲▲ | 1171 | 0 | 6 | 98% | 6% |
| 20251201 | 562 | 573 | 560 | 566 | 245,400 | 116,100 | 103% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 9% |
| 20251202 | 568 | 573 | 559 | 564 | 213,400 | -32,000 | 100% | ▼ | 5828 | 0 | 9 | 100% | 8% |
| 20251203 | 565 | 571 | 562 | 564 | 191,800 | -21,600 | 100% | -- | 8285 | 0 | 5 | 100% | 8% |
| 20251204 | 565 | 565 | 558 | 563 | 91,400 | -100,400 | 100% | ▼ | 8858 | 0 | 4 | 99% | 7% |
| 20251205 | 563 | 587 | 561 | 584 | 204,200 | 112,800 | 104% | ▲ | 1171 | 10 | 2 | 100% | 11% |
| 20251208 | 589 | 595 | 588 | 592 | 164,000 | -40,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251209 | 588 | 596 | 583 | 596 | 132,100 | -31,900 | 101% | ▲▲▲ | 2882 | 0 | 0 | 100% | 13% |
| 20251210 | 588 | 594 | 582 | 585 | 111,800 | -20,300 | 98% | ▼ | 8858 | 0 | 0 | 98% | 11% |
| 20251211 | 583 | 587 | 569 | 574 | 133,100 | 21,300 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20251212 | 594 | 605 | 583 | 605 | 390,800 | 257,700 | 105% | ▲ | 1111 | 0 | 0 | 100% | 15% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250916 | 15:30 | 京三製 | 自己株式の取得状況および取得終了に関するお知らせ | |
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 |
|---|
| 2025-12-05 | 450,600 | 8,700 | 200,800 | 0 | 249,800 | 8,700 |
| 2025-11-28 | 381,000 | 3,800 | 133,900 | 0 | 247,100 | 3,800 |
| 2025-11-21 | 380,300 | 6,100 | 132,200 | 0 | 248,100 | 6,100 |
| 2025-11-14 | 491,400 | 8,400 | 210,800 | 0 | 280,600 | 8,400 |
EDINET