[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/陸運業】 売上高:4529160 当期純利益:428570 総資産:11225900 時価:4733億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,478 | 3,500 | 3,475 | 3,487 | 227,500 | -78,800 | 100% | ▲ | 8882 | 0 | 9 | 99% | 2% |
| 20250825 | 3,735 | 3,742 | 3,711 | 3,714 | 263,300 | -14,700 | 99% | ▼▼▼ | 8888 | 51 | 0 | 98% | 7% |
| 20250822 | 3,737 | 3,745 | 3,714 | 3,736 | 278,000 | -56,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250815 | 3,729 | 3,754 | 3,714 | 3,741 | 278,600 | -16,400 | 100% | ▲ | 8282 | 0 | 0 | 100% | 9% |
| 20250814 | 3,745 | 3,765 | 3,703 | 3,727 | 295,000 | -84,600 | 99% | ▼ | 2828 | 0 | 0 | 99% | 9% |
| 20250819 | 3,798 | 3,802 | 3,765 | 3,783 | 305,700 | -51,400 | 100% | -- | 2225 | 51 | 0 | 100% | 10% |
| 20250729 | 3,480 | 3,494 | 3,468 | 3,482 | 307,400 | 79,900 | 100% | ▼ | 7717 | 0 | 8 | 100% | 2% |
| 20250730 | 3,480 | 3,514 | 3,477 | 3,513 | 315,000 | 7,600 | 101% | ▲ | 1141 | 0 | 7 | 100% | 2% |
| 20250820 | 3,800 | 3,826 | 3,781 | 3,808 | 324,800 | 19,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250821 | 3,800 | 3,805 | 3,734 | 3,739 | 334,500 | 9,700 | 98% | ▼ | 7747 | 0 | 0 | 98% | 7% |
| 20250731 | 3,519 | 3,538 | 3,514 | 3,537 | 356,600 | 41,600 | 101% | ▲▲ | 1111 | 40 | 7 | 100% | 3% |
| 20250818 | 3,737 | 3,801 | 3,730 | 3,783 | 357,100 | 78,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250813 | 3,741 | 3,762 | 3,712 | 3,750 | 379,600 | -186,300 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20250804 | 3,573 | 3,605 | 3,558 | 3,594 | 446,300 | -307,600 | 100% | ▼ | 5228 | 0 | 10 | 100% | 5% |
| 20250827 | 3,626 | 3,682 | 3,615 | 3,682 | 481,500 | -200,300 | 101% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20250805 | 3,597 | 3,627 | 3,582 | 3,616 | 537,700 | 91,400 | 101% | ▲ | 1111 | 0 | 9 | 100% | 5% |
| 20250812 | 3,720 | 3,771 | 3,710 | 3,740 | 565,900 | -108,300 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250806 | 3,624 | 3,640 | 3,608 | 3,621 | 566,300 | 28,600 | 100% | ▲▲ | 1111 | 40 | 10 | 100% | 6% |
| 20250808 | 3,673 | 3,713 | 3,655 | 3,713 | 674,200 | -253,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250826 | 3,710 | 3,710 | 3,636 | 3,636 | 681,800 | 418,500 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 4% |
| 20250801 | 3,538 | 3,605 | 3,536 | 3,605 | 753,900 | 397,300 | 102% | ▲▲▲ | 1111 | 41 | 7 | 100% | 5% |
| 20250807 | 3,623 | 3,662 | 3,561 | 3,660 | 927,200 | 360,900 | 101% | ▲▲▲ | 1771 | 0 | 9 | 100% | 7% |
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 | 667,100 | 51,500 | 290,300 | 29,600 | 376,800 | 21,900 |
| 2025-08-08 | 456,100 | 39,400 | 236,200 | 26,900 | 219,900 | 12,500 |
| 2025-08-15 | 403,300 | 30,900 | 202,600 | 22,100 | 200,700 | 8,800 |
| 2025-08-22 | 392,900 | 29,800 | 201,800 | 22,300 | 191,100 | 7,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |