[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:319億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 540 | 548 | 536 | 540 | 173,500 | 89,300 | 100% | -- | 1714 | 0 | 0 | 99% | 5% |
20250910 | 544 | 544 | 535 | 539 | 125,700 | -47,800 | 100% | ▼ | 8828 | 0 | 0 | 99% | 5% |
20250911 | 537 | 543 | 535 | 541 | 90,500 | -35,200 | 100% | ▲ | 8582 | 0 | 0 | 99% | 4% |
20250912 | 537 | 543 | 535 | 540 | 111,700 | 21,200 | 100% | ▼ | 4447 | 0 | 0 | 99% | 4% |
20250916 | 542 | 545 | 540 | 545 | 106,100 | -5,600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
20250917 | 538 | 542 | 531 | 532 | 97,200 | -8,900 | 98% | ▼ | 8888 | 0 | 0 | 97% | 1% |
20250918 | 532 | 535 | 530 | 531 | 121,200 | 24,000 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
20250919 | 531 | 535 | 520 | 528 | 196,000 | 74,800 | 99% | ▼▼▼ | 4777 | 24 | 0 | 97% | 0% |
20250922 | 528 | 532 | 527 | 529 | 60,800 | -135,200 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
20250924 | 528 | 532 | 522 | 530 | 103,300 | 42,500 | 100% | ▲▲ | 4741 | 0 | 0 | 97% | 1% |
20250925 | 529 | 535 | 528 | 535 | 91,400 | -11,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
20250926 | 534 | 538 | 530 | 538 | 145,400 | 54,000 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
20250929 | 531 | 531 | 527 | 527 | 66,400 | -79,000 | 98% | ▼ | 8888 | 0 | 0 | 97% | 0% |
20250930 | 530 | 530 | 521 | 523 | 74,900 | 8,500 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
20251001 | 523 | 523 | 507 | 507 | 147,000 | 72,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
20251002 | 508 | 513 | 500 | 508 | 179,700 | 32,700 | 100% | ▲ | 7771 | 0 | 0 | 93% | 0% |
20251003 | 505 | 513 | 505 | 510 | 45,100 | -134,600 | 100% | ▲▲ | 5282 | 0 | 0 | 94% | 1% |
20251006 | 523 | 524 | 517 | 519 | 106,800 | 61,700 | 102% | ▲▲▲ | 1111 | 0 | 0 | 95% | 2% |
20251007 | 520 | 525 | 518 | 519 | 68,800 | -38,000 | 100% | -- | 2285 | 0 | 0 | 95% | 2% |
20251008 | 517 | 525 | 517 | 522 | 79,400 | 10,600 | 101% | ▲ | 4771 | 0 | 0 | 96% | 3% |
20251009 | 520 | 524 | 519 | 523 | 54,000 | -25,400 | 100% | ▲▲ | 8222 | 0 | 0 | 96% | 3% |
20251010 | 518 | 518 | 508 | 508 | 120,300 | 66,300 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 527,300 | 6,400 | 271,900 | 200 | 255,400 | 6,200 |
2025-09-26 | 526,900 | 8,300 | 279,500 | 200 | 247,400 | 8,100 |
2025-09-19 | 526,300 | 5,900 | 279,500 | 200 | 246,800 | 5,700 |
2025-09-12 | 500,600 | 7,000 | 261,600 | 200 | 239,000 | 6,800 |