[9006]京急:【私鉄】沿線の再開発余地大きい路線延伸が課題
Yahoo! 【プライム/21陸運業】 売上高:2938600 当期純利益:243010 総資産:10397100 時価:4141億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,481 | 1,482 | 1,470 | 1,482 | 521,700 | -154,100 | 101% | ▲▲ | 8222 | 0 | 2 | 100% | 5% |
| 20251111 | 1,530 | 1,569 | 1,516 | 1,564 | 1,649,200 | 1,127,500 | 106% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251112 | 1,553 | 1,566 | 1,531 | 1,538 | 946,900 | -702,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20251113 | 1,535 | 1,538 | 1,497 | 1,509 | 636,700 | -310,200 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20251114 | 1,510 | 1,520 | 1,505 | 1,519 | 579,100 | -57,600 | 101% | ▲ | 8282 | 0 | 0 | 97% | 8% |
| 20251117 | 1,507 | 1,516 | 1,502 | 1,508 | 410,000 | -169,100 | 99% | ▼ | 8888 | 0 | 0 | 96% | 7% |
| 20251118 | 1,511 | 1,516 | 1,493 | 1,494 | 494,000 | 84,000 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 6% |
| 20251119 | 1,494 | 1,507 | 1,492 | 1,499 | 448,400 | -45,600 | 100% | ▲ | 8882 | 51 | 0 | 96% | 7% |
| 20251120 | 1,495 | 1,521 | 1,495 | 1,507 | 512,800 | 64,400 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 7% |
| 20251121 | 1,509 | 1,523 | 1,509 | 1,523 | 652,100 | 139,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 8% |
| 20251125 | 1,522 | 1,541 | 1,515 | 1,535 | 478,100 | -174,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 9% |
| 20251126 | 1,533 | 1,557 | 1,530 | 1,552 | 628,200 | 150,100 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 10% |
| 20251127 | 1,552 | 1,558 | 1,525 | 1,533 | 472,400 | -155,800 | 99% | ▼ | 2828 | 0 | 0 | 98% | 9% |
| 20251128 | 1,535 | 1,537 | 1,526 | 1,529 | 294,700 | -177,700 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 7% |
| 20251201 | 1,522 | 1,531 | 1,513 | 1,516 | 392,300 | 97,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 5% |
| 20251202 | 1,514 | 1,523 | 1,508 | 1,512 | 506,300 | 114,000 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20251203 | 1,509 | 1,510 | 1,495 | 1,505 | 394,600 | -111,700 | 100% | ▼▼▼▼▼ | 8888 | 51 | 0 | 96% | 3% |
| 20251204 | 1,502 | 1,510 | 1,499 | 1,505 | 425,300 | 30,700 | 100% | ▲ | 4171 | 0 | 0 | 96% | 3% |
| 20251205 | 1,505 | 1,507 | 1,488 | 1,491 | 509,300 | 84,000 | 99% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20251208 | 1,490 | 1,494 | 1,485 | 1,488 | 445,900 | -63,400 | 100% | ▼▼ | 8888 | 51 | 0 | 95% | 0% |
| 20251209 | 1,492 | 1,500 | 1,486 | 1,500 | 473,700 | 27,800 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20251210 | 1,498 | 1,507 | 1,496 | 1,502 | 318,100 | -155,600 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 381,400 | 119,500 | 95,200 | 78,100 | 286,200 | 41,400 |
| 2025-11-28 | 364,500 | 119,200 | 92,200 | 78,200 | 272,300 | 41,000 |
| 2025-11-21 | 355,300 | 193,100 | 92,500 | 117,000 | 262,800 | 76,100 |
| 2025-11-14 | 367,500 | 160,200 | 91,600 | 122,700 | 275,900 | 37,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-05 16:00 | S100WY99 | 株式会社シティインデックスイレブンス | 変更報告書 |
| 2025-09-19 10:37 | S100WP67 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-06 16:06 | S100VCN2 | 株式会社シティインデックスイレブンス | 変更報告書 |
| 2025-02-20 16:02 | S100V9Z0 | 株式会社シティインデックスイレブンス | 大量保有報告書 |
| 2024-09-06 11:53 | S100UBY6 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-06-06 09:15 | S100TJV9 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |