[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:4312億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 1,596 | 1,624 | 1,588 | 1,620 | 867,400 | -171,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250807 | 1,575 | 1,602 | 1,568 | 1,596 | 1,039,000 | 244,500 | 101% | ▲▲▲ | 1771 | 0 | 0 | 100% | 5% |
| 20250728 | 1,568 | 1,578 | 1,564 | 1,564 | 444,800 | 77,700 | 99% | ▼ | 4117 | 0 | 0 | 99% | 4% |
| 20250801 | 1,556 | 1,583 | 1,555 | 1,583 | 630,900 | 217,900 | 102% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250805 | 1,579 | 1,591 | 1,565 | 1,586 | 509,700 | 28,300 | 100% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250806 | 1,586 | 1,599 | 1,579 | 1,586 | 794,500 | 284,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250812 | 1,609 | 1,616 | 1,601 | 1,601 | 581,800 | -285,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20250813 | 1,600 | 1,600 | 1,587 | 1,592 | 661,300 | 79,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250814 | 1,585 | 1,593 | 1,572 | 1,593 | 570,500 | -90,800 | 100% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20250820 | 1,599 | 1,616 | 1,596 | 1,614 | 645,200 | 188,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250729 | 1,556 | 1,561 | 1,542 | 1,553 | 383,600 | -61,200 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250825 | 1,592 | 1,596 | 1,584 | 1,595 | 408,700 | 27,100 | 100% | ▼ | 7177 | 51 | 0 | 98% | 3% |
| 20250822 | 1,594 | 1,599 | 1,584 | 1,597 | 381,600 | -115,300 | 100% | ▲ | 8282 | 51 | 0 | 99% | 3% |
| 20250821 | 1,608 | 1,608 | 1,583 | 1,594 | 496,900 | -148,300 | 99% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20250819 | 1,595 | 1,603 | 1,588 | 1,596 | 457,200 | -160,000 | 100% | ▲▲ | 8222 | 51 | 0 | 99% | 3% |
| 20250818 | 1,587 | 1,608 | 1,586 | 1,594 | 617,200 | 109,400 | 100% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20250804 | 1,578 | 1,586 | 1,564 | 1,578 | 481,400 | -149,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20250731 | 1,570 | 1,575 | 1,550 | 1,555 | 413,000 | 57,600 | 100% | ▼ | 1417 | 0 | 0 | 99% | 3% |
| 20250730 | 1,553 | 1,562 | 1,550 | 1,559 | 355,400 | -28,200 | 100% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20250815 | 1,590 | 1,597 | 1,576 | 1,587 | 507,800 | -62,700 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250828 | 1,553 | 1,566 | 1,546 | 1,564 | 478,300 | -190,800 | 101% | ▲ | 2822 | 0 | 0 | 97% | 1% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 288,900 | 173,100 | 78,400 | 102,900 | 210,500 | 70,200 |
| 2025-08-08 | 274,700 | 176,800 | 79,800 | 103,100 | 194,900 | 73,700 |
| 2025-08-15 | 250,700 | 175,400 | 59,200 | 111,000 | 191,500 | 64,400 |
| 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 |
|---|---|---|---|
| 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 |