[6971]京セラ:【電子部品】セラミック関連通信・情報機器
Yahoo! 【プライム/電気機器】 売上高:20144540 当期純利益:240970 総資産:45113100 時価:29907億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 1,790 | 1,805 | 1,764 | 1,802 | 14,161,900 | 7,665,400 | 110% | ▲ | 1111 | 0 | 6 | 100% | 13% |
| 20250828 | 1,950 | 1,980 | 1,949 | 1,980 | 9,350,600 | 6,222,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250801 | 1,801 | 1,847 | 1,795 | 1,836 | 8,057,300 | -6,104,600 | 102% | ▲▲ | 2222 | 0 | 6 | 100% | 15% |
| 20250820 | 1,956 | 1,989 | 1,950 | 1,977 | 6,589,800 | 2,496,600 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20250808 | 1,880 | 1,915 | 1,875 | 1,900 | 6,565,300 | 2,847,100 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 19% |
| 20250730 | 1,667 | 1,675 | 1,639 | 1,645 | 6,496,500 | 2,321,900 | 99% | ▼ | 1717 | 0 | 2 | 97% | 3% |
| 20250812 | 1,894 | 1,944 | 1,892 | 1,920 | 5,491,500 | -1,073,800 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20250804 | 1,805 | 1,842 | 1,796 | 1,839 | 5,087,200 | -2,970,100 | 100% | ▲▲▲ | 8222 | 0 | 5 | 100% | 15% |
| 20250813 | 1,920 | 1,952 | 1,917 | 1,927 | 4,739,700 | -751,800 | 100% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20250806 | 1,865 | 1,889 | 1,860 | 1,873 | 4,448,200 | 12,800 | 101% | ▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 17% |
| 20250805 | 1,842 | 1,868 | 1,833 | 1,863 | 4,435,400 | -651,800 | 101% | ▲▲▲▲ | 2222 | 0 | 10 | 100% | 17% |
| 20250826 | 1,955 | 1,963 | 1,937 | 1,945 | 4,395,500 | 1,238,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 18% |
| 20250729 | 1,655 | 1,674 | 1,645 | 1,665 | 4,174,600 | 473,300 | 100% | ▲▲ | 1711 | 0 | 3 | 97% | 4% |
| 20250819 | 1,927 | 1,943 | 1,919 | 1,936 | 4,093,200 | 963,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20250807 | 1,868 | 1,898 | 1,866 | 1,883 | 3,718,200 | -730,000 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 18% |
| 20250728 | 1,651 | 1,672 | 1,651 | 1,664 | 3,701,300 | -604,300 | 101% | ▲ | 8882 | 0 | 4 | 96% | 4% |
| 20250821 | 1,953 | 1,965 | 1,939 | 1,958 | 3,519,400 | -3,070,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 19% |
| 20250814 | 1,914 | 1,919 | 1,887 | 1,895 | 3,212,500 | -1,527,200 | 98% | ▼ | 8888 | 0 | 0 | 98% | 19% |
| 20250815 | 1,904 | 1,910 | 1,889 | 1,897 | 3,163,100 | -49,400 | 100% | ▲ | 8282 | 51 | 0 | 98% | 19% |
| 20250825 | 1,970 | 1,988 | 1,958 | 1,964 | 3,157,300 | 907,800 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 19% |
| 20250818 | 1,898 | 1,932 | 1,897 | 1,923 | 3,129,600 | -33,500 | 101% | ▲▲ | 2282 | 51 | 0 | 100% | 20% |
| 20250827 | 1,949 | 1,953 | 1,935 | 1,953 | 3,128,200 | -1,267,300 | 100% | ▲ | 8882 | 0 | 0 | 99% | 19% |
| 20250822 | 1,950 | 1,965 | 1,948 | 1,964 | 2,249,500 | -1,269,900 | 100% | ▲ | 2282 | 0 | 0 | 99% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5,163,100 | 425,300 | 4,342,200 | 157,400 | 820,900 | 267,900 |
| 2025-08-08 | 5,004,700 | 419,700 | 4,302,500 | 161,500 | 702,200 | 258,200 |
| 2025-08-15 | 5,020,100 | 381,800 | 4,301,700 | 168,000 | 718,400 | 213,800 |
| 2025-08-22 | 4,865,300 | 408,300 | 4,149,700 | 169,000 | 715,600 | 239,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-29 14:14 | S100U3NY | 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） |
| 2025-02-03 11:13 | S100V5FZ | 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） |
| 2025-04-02 12:42 | S100VJVX | 野村證券株式会社 | 変更報告書 |
| 2025-04-03 12:17 | S100VK4Y | 野村證券株式会社 | 変更報告書 |
| 2025-04-04 11:46 | S100VJQ5 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-04 12:14 | S100VKGO | 野村證券株式会社 | 変更報告書 |
| 2025-04-15 10:53 | S100VMAW | 野村證券株式会社 | 変更報告書 |
| 2025-04-23 15:53 | S100VNU7 | 野村證券株式会社 | 変更報告書 |