[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:30919億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,927 | 1,943 | 1,919 | 1,936 | 4,093,200 | 963,600 | 101% | ▲▲▲ | 1111 | 41 | 14 | 100% | 21% |
| 20250820 | 1,956 | 1,989 | 1,950 | 1,977 | 6,589,800 | 2,496,600 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20250902 | 1,977 | 2,003 | 1,977 | 2,000 | 3,905,100 | 28,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250828 | 1,950 | 1,980 | 1,949 | 1,980 | 9,350,600 | 6,222,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250825 | 1,970 | 1,988 | 1,958 | 1,964 | 3,157,300 | 907,800 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 19% |
| 20250903 | 1,978 | 2,007 | 1,978 | 1,995 | 4,165,500 | 260,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20250911 | 2,014 | 2,059 | 2,013 | 2,047 | 4,284,800 | 599,100 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250813 | 1,920 | 1,952 | 1,917 | 1,927 | 4,739,700 | -751,800 | 100% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 18 | 100% | 21% |
| 20250908 | 2,045 | 2,052 | 2,030 | 2,042 | 3,449,700 | -250,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250905 | 2,005 | 2,032 | 1,993 | 2,027 | 3,700,400 | -427,600 | 102% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250812 | 1,894 | 1,944 | 1,892 | 1,920 | 5,491,500 | -1,073,800 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 16 | 100% | 20% |
| 20250829 | 1,974 | 1,987 | 1,967 | 1,977 | 4,285,400 | -5,065,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250822 | 1,950 | 1,965 | 1,948 | 1,964 | 2,249,500 | -1,269,900 | 100% | ▲ | 2282 | 0 | 0 | 99% | 19% |
| 20250818 | 1,898 | 1,932 | 1,897 | 1,923 | 3,129,600 | -33,500 | 101% | ▲▲ | 2282 | 51 | 12 | 100% | 20% |
| 20250901 | 1,964 | 1,996 | 1,958 | 1,975 | 3,876,500 | -408,900 | 100% | ▼▼ | 2888 | 0 | 0 | 100% | 7% |
| 20250826 | 1,955 | 1,963 | 1,937 | 1,945 | 4,395,500 | 1,238,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 18% |
| 20250909 | 2,032 | 2,042 | 2,016 | 2,021 | 3,936,400 | 486,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250815 | 1,904 | 1,910 | 1,889 | 1,897 | 3,163,100 | -49,400 | 100% | ▲ | 8282 | 51 | 13 | 98% | 19% |
| 20250904 | 1,989 | 1,993 | 1,976 | 1,984 | 4,128,000 | -37,500 | 99% | ▼▼ | 8828 | 0 | 0 | 99% | 5% |
| 20250827 | 1,949 | 1,953 | 1,935 | 1,953 | 3,128,200 | -1,267,300 | 100% | ▲ | 8882 | 0 | 12 | 99% | 19% |
| 20250910 | 2,024 | 2,027 | 2,008 | 2,024 | 3,685,700 | -250,700 | 100% | ▲ | 8882 | 51 | 0 | 99% | 7% |
| 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 | 17 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 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 |
| 2025-08-29 | 4,596,700 | 409,100 | 4,114,300 | 175,900 | 482,400 | 233,200 |
| 2025-09-05 | 4,211,100 | 446,500 | 3,739,600 | 179,500 | 471,500 | 267,000 |
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 |