[9008]京王:【私鉄】グループに百貨店、ホテルなど財務安定
Yahoo! 【プライム/21陸運業】 売上高:4529160 当期純利益:428570 総資産:11225900 時価:4956億円
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 | 3,890 | 3,934 | 3,876 | 3,905 | 441,800 | 36,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250909 | 3,925 | 3,962 | 3,905 | 3,936 | 340,900 | -100,900 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 8% |
| 20250910 | 3,933 | 3,954 | 3,914 | 3,945 | 274,800 | -66,100 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250911 | 3,922 | 3,945 | 3,882 | 3,906 | 305,600 | 30,800 | 99% | ▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250912 | 3,930 | 3,934 | 3,891 | 3,905 | 310,900 | 5,300 | 100% | ▼▼ | 7117 | 0 | 0 | 99% | 7% |
| 20250916 | 3,900 | 3,967 | 3,891 | 3,930 | 341,500 | 30,600 | 101% | ▲ | 1471 | 0 | 0 | 100% | 8% |
| 20250917 | 3,928 | 3,953 | 3,910 | 3,941 | 209,200 | -132,300 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250918 | 3,955 | 3,960 | 3,915 | 3,920 | 251,400 | 42,200 | 99% | ▼ | 1117 | 51 | 0 | 99% | 8% |
| 20250919 | 3,916 | 3,939 | 3,888 | 3,890 | 508,400 | 257,000 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250922 | 3,896 | 3,932 | 3,890 | 3,897 | 256,600 | -251,800 | 100% | ▲ | 8282 | 51 | 0 | 99% | 7% |
| 20250924 | 3,928 | 3,944 | 3,890 | 3,907 | 291,900 | 35,300 | 100% | ▲▲ | 1411 | 0 | 0 | 99% | 7% |
| 20250925 | 3,920 | 3,949 | 3,919 | 3,935 | 427,700 | 135,800 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20250926 | 3,941 | 3,992 | 3,940 | 3,976 | 997,900 | 570,200 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250929 | 3,931 | 3,945 | 3,851 | 3,851 | 494,700 | -503,200 | 97% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250930 | 3,841 | 3,843 | 3,816 | 3,825 | 303,700 | -191,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251001 | 3,801 | 3,849 | 3,783 | 3,849 | 352,600 | 48,900 | 101% | ▲ | 1771 | 0 | 0 | 97% | 1% |
| 20251002 | 3,819 | 3,845 | 3,773 | 3,796 | 322,700 | -29,900 | 99% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251003 | 3,796 | 3,863 | 3,792 | 3,854 | 381,500 | 58,800 | 102% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20251006 | 3,945 | 3,955 | 3,917 | 3,949 | 514,600 | 133,100 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251007 | 3,943 | 3,969 | 3,925 | 3,949 | 441,700 | -72,900 | 100% | -- | 2285 | 0 | 0 | 99% | 4% |
| 20251008 | 3,950 | 3,969 | 3,856 | 3,856 | 421,600 | -20,100 | 98% | ▼ | 5828 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 265,500 | 17,200 | 170,500 | 6,100 | 95,000 | 11,100 |
| 2025-09-26 | 239,000 | 526,000 | 157,300 | 358,500 | 81,700 | 167,500 |
| 2025-09-19 | 309,600 | 27,100 | 177,200 | 19,700 | 132,400 | 7,400 |
| 2025-09-12 | 319,400 | 17,000 | 181,500 | 9,200 | 137,900 | 7,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:37 | S100WP69 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-05 15:46 | S100T8BK | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-04 09:22 | S100T79U | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |