[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:4081億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,575 | 1,595 | 1,571 | 1,595 | 513,300 | -25,900 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250910 | 1,591 | 1,602 | 1,581 | 1,594 | 627,800 | 38,700 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20250909 | 1,595 | 1,607 | 1,588 | 1,591 | 589,100 | 75,800 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 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% |
| 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% |
| 20250918 | 1,587 | 1,592 | 1,572 | 1,581 | 430,400 | 10,600 | 100% | ▼▼ | 1717 | 51 | 0 | 99% | 2% |
| 20250926 | 1,551 | 1,566 | 1,548 | 1,561 | 2,766,600 | 1,572,300 | 101% | ▲ | 1171 | 0 | 0 | 98% | 1% |
| 20250922 | 1,540 | 1,562 | 1,539 | 1,549 | 606,600 | -987,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250924 | 1,562 | 1,567 | 1,548 | 1,548 | 685,800 | 79,200 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20250925 | 1,554 | 1,556 | 1,536 | 1,546 | 1,194,300 | 508,500 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250919 | 1,570 | 1,575 | 1,538 | 1,540 | 1,594,400 | 1,164,000 | 97% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250929 | 1,545 | 1,549 | 1,521 | 1,525 | 1,205,700 | -1,560,900 | 98% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250930 | 1,525 | 1,526 | 1,494 | 1,501 | 761,900 | -443,800 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251006 | 1,489 | 1,503 | 1,482 | 1,499 | 611,500 | 9,300 | 102% | ▲▲ | 1111 | 51 | 0 | 94% | 3% |
| 20251001 | 1,502 | 1,508 | 1,479 | 1,490 | 691,100 | -70,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251007 | 1,493 | 1,498 | 1,486 | 1,487 | 488,500 | -123,000 | 99% | ▼ | 8228 | 51 | 0 | 93% | 2% |
| 20251008 | 1,486 | 1,500 | 1,475 | 1,480 | 563,900 | 75,400 | 100% | ▼▼ | 1777 | 51 | 0 | 93% | 2% |
| 20251003 | 1,458 | 1,476 | 1,456 | 1,469 | 602,200 | -39,700 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20251002 | 1,482 | 1,486 | 1,453 | 1,455 | 641,900 | -49,200 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-17 | 9006 | GOLDMAN SACHS INTERNATIONAL | 1,399,158 | 1% | ▲ | |
| 2025-09-18 | 9006 | GOLDMAN SACHS INTERNATIONAL | 1,333,758 | 0% | ▼ | -65,400 |
| 2025-09-19 | 9006 | モルガン・スタンレーMUFG証券株式会社 | 1,378,883 | 1% | ▲ | |
| 2025-09-29 | 9006 | モルガン・スタンレーMUFG証券株式会社 | 1,723,383 | 1% | ▲ | 344,500 |
| 2025-10-01 | 9006 | モルガン・スタンレーMUFG証券株式会社 | 1,650,983 | 1% | ▼ | -72,400 |
| 2025-10-02 | 9006 | モルガン・スタンレーMUFG証券株式会社 | 1,735,725 | 1% | ▲ | 84,742 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 325,000 | 299,600 | 54,100 | 204,500 | 270,900 | 95,100 |
| 2025-09-19 | 392,300 | 389,000 | 106,200 | 297,000 | 286,100 | 92,000 |
| 2025-09-26 | 290,900 | 2,964,200 | 46,200 | 2,176,800 | 244,700 | 787,400 |
| 2025-10-03 | 328,700 | 143,800 | 63,500 | 115,200 | 265,200 | 28,600 |
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） |