[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:4230億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251225 | 1,540 | 1,540 | 1,528 | 1,536 | 223,000 | -259,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251223 | 1,525 | 1,532 | 1,521 | 1,526 | 313,900 | -257,700 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251210 | 1,498 | 1,507 | 1,496 | 1,502 | 318,100 | -155,600 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251211 | 1,502 | 1,504 | 1,485 | 1,485 | 343,700 | 25,600 | 99% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251230 | 1,545 | 1,547 | 1,534 | 1,534 | 349,600 | -149,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 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% |
| 20251218 | 1,520 | 1,529 | 1,518 | 1,525 | 428,600 | -5,700 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251217 | 1,510 | 1,514 | 1,495 | 1,506 | 434,300 | -47,700 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251208 | 1,490 | 1,494 | 1,485 | 1,488 | 445,900 | -63,400 | 100% | ▼▼ | 8888 | 51 | 0 | 95% | 0% |
| 20251226 | 1,539 | 1,544 | 1,528 | 1,539 | 473,100 | 250,100 | 100% | ▲▲▲▲ | 1471 | 0 | 0 | 100% | 4% |
| 20251209 | 1,492 | 1,500 | 1,486 | 1,500 | 473,700 | 27,800 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20251216 | 1,520 | 1,527 | 1,510 | 1,510 | 482,000 | -85,900 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251224 | 1,525 | 1,538 | 1,524 | 1,535 | 482,900 | 169,000 | 101% | ▲▲ | 1141 | 0 | 0 | 100% | 3% |
| 20251229 | 1,541 | 1,554 | 1,534 | 1,545 | 498,700 | 25,600 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251202 | 1,514 | 1,523 | 1,508 | 1,512 | 506,300 | 114,000 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20251205 | 1,505 | 1,507 | 1,488 | 1,491 | 509,300 | 84,000 | 99% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20251212 | 1,483 | 1,497 | 1,482 | 1,494 | 530,500 | 186,800 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251215 | 1,501 | 1,525 | 1,500 | 1,520 | 567,900 | 37,400 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251222 | 1,521 | 1,530 | 1,512 | 1,514 | 571,600 | -267,200 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251219 | 1,524 | 1,531 | 1,519 | 1,527 | 838,800 | 410,200 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
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 |
| 2025-12-12 | 401,000 | 121,800 | 104,800 | 76,500 | 296,200 | 45,300 |
| 2025-12-19 | 372,200 | 128,400 | 96,100 | 81,500 | 276,100 | 46,900 |
| 2025-12-26 | 207,200 | 122,500 | 91,800 | 82,100 | 115,400 | 40,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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 |
| 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 |
| 2025-09-19 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） |
| 2025-11-05 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 |
| 2025-12-22 10:13 | S100XBRC | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |