[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/陸運業】 売上高:2938600 当期純利益:243010 総資産:10397100 時価:4373億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,587 | 1,608 | 1,586 | 1,594 | 617,200 | 109,400 | 100% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20250819 | 1,595 | 1,603 | 1,588 | 1,596 | 457,200 | -160,000 | 100% | ▲▲ | 8222 | 51 | 0 | 99% | 3% |
| 20250820 | 1,599 | 1,616 | 1,596 | 1,614 | 645,200 | 188,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250821 | 1,608 | 1,608 | 1,583 | 1,594 | 496,900 | -148,300 | 99% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20250822 | 1,594 | 1,599 | 1,584 | 1,597 | 381,600 | -115,300 | 100% | ▲ | 8282 | 51 | 0 | 99% | 3% |
| 20250825 | 1,592 | 1,596 | 1,584 | 1,595 | 408,700 | 27,100 | 100% | ▼ | 7177 | 51 | 0 | 98% | 3% |
| 20250826 | 1,591 | 1,591 | 1,557 | 1,558 | 643,200 | 234,500 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250827 | 1,550 | 1,561 | 1,548 | 1,555 | 669,100 | 25,900 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250828 | 1,553 | 1,566 | 1,546 | 1,564 | 478,300 | -190,800 | 101% | ▲ | 2822 | 0 | 0 | 97% | 1% |
| 20250829 | 1,560 | 1,560 | 1,547 | 1,550 | 448,400 | -29,900 | 99% | ▼ | 8228 | 0 | 0 | 96% | 0% |
| 20250901 | 1,550 | 1,577 | 1,550 | 1,577 | 431,100 | -17,300 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20250902 | 1,579 | 1,580 | 1,553 | 1,557 | 510,500 | 79,400 | 99% | ▼ | 1117 | 0 | 0 | 96% | 0% |
| 20250903 | 1,565 | 1,570 | 1,555 | 1,570 | 818,000 | 307,500 | 101% | ▲ | 7171 | 0 | 0 | 97% | 1% |
| 20250904 | 1,570 | 1,577 | 1,558 | 1,576 | 598,200 | -219,800 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250905 | 1,566 | 1,582 | 1,563 | 1,574 | 539,200 | -59,000 | 100% | ▼ | 2288 | 0 | 0 | 97% | 2% |
| 20250908 | 1,575 | 1,595 | 1,571 | 1,595 | 513,300 | -25,900 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250909 | 1,595 | 1,607 | 1,588 | 1,591 | 589,100 | 75,800 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250910 | 1,591 | 1,602 | 1,581 | 1,594 | 627,800 | 38,700 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20250911 | 1,593 | 1,596 | 1,571 | 1,585 | 366,800 | -261,000 | 99% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20250912 | 1,593 | 1,593 | 1,575 | 1,583 | 484,600 | 117,800 | 100% | ▼▼ | 7177 | 0 | 0 | 98% | 2% |
| 20250916 | 1,575 | 1,592 | 1,574 | 1,588 | 439,500 | -45,100 | 100% | ▲ | 8882 | 51 | 0 | 98% | 2% |
| 20250917 | 1,581 | 1,590 | 1,574 | 1,586 | 419,800 | -19,700 | 100% | ▼ | 8528 | 51 | 0 | 98% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 301,800 | 233,600 | 63,900 | 164,800 | 237,900 | 68,800 |
| 2025-08-29 | 263,500 | 184,700 | 67,200 | 136,700 | 196,300 | 48,000 |
| 2025-08-22 | 260,400 | 166,400 | 60,800 | 111,000 | 199,600 | 55,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |