[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:4847億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 3,941 | 3,992 | 3,940 | 3,976 | 997,900 | 570,200 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251006 | 3,945 | 3,955 | 3,917 | 3,949 | 514,600 | 133,100 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250925 | 3,920 | 3,949 | 3,919 | 3,935 | 427,700 | 135,800 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251003 | 3,796 | 3,863 | 3,792 | 3,854 | 381,500 | 58,800 | 102% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20250924 | 3,928 | 3,944 | 3,890 | 3,907 | 291,900 | 35,300 | 100% | ▲▲ | 1411 | 0 | 0 | 99% | 7% |
| 20251021 | 3,800 | 3,813 | 3,768 | 3,771 | 270,100 | 27,700 | 99% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20251001 | 3,801 | 3,849 | 3,783 | 3,849 | 352,600 | 48,900 | 101% | ▲ | 1771 | 0 | 0 | 97% | 1% |
| 20251020 | 3,795 | 3,799 | 3,770 | 3,790 | 242,400 | -22,700 | 101% | ▲ | 2222 | 51 | 0 | 95% | 1% |
| 20251015 | 3,829 | 3,841 | 3,758 | 3,767 | 317,600 | -128,400 | 99% | ▼▼▼▼▼ | 2228 | 24 | 0 | 95% | 0% |
| 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% |
| 20251010 | 3,845 | 3,851 | 3,809 | 3,815 | 412,600 | 130,800 | 99% | ▼▼▼ | 7717 | 24 | 0 | 96% | 1% |
| 20251017 | 3,783 | 3,798 | 3,747 | 3,755 | 265,100 | 24,900 | 99% | ▼ | 7717 | 51 | 0 | 94% | 0% |
| 20251014 | 3,755 | 3,820 | 3,750 | 3,803 | 446,000 | 33,400 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20251016 | 3,770 | 3,803 | 3,763 | 3,787 | 240,200 | -77,400 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20250922 | 3,896 | 3,932 | 3,890 | 3,897 | 256,600 | -251,800 | 100% | ▲ | 8282 | 51 | 0 | 99% | 7% |
| 20251002 | 3,819 | 3,845 | 3,773 | 3,796 | 322,700 | -29,900 | 99% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20250930 | 3,841 | 3,843 | 3,816 | 3,825 | 303,700 | -191,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250929 | 3,931 | 3,945 | 3,851 | 3,851 | 494,700 | -503,200 | 97% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251009 | 3,838 | 3,857 | 3,829 | 3,835 | 281,800 | -139,800 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 239,000 | 526,000 | 157,300 | 358,500 | 81,700 | 167,500 |
| 2025-10-03 | 265,500 | 17,200 | 170,500 | 6,100 | 95,000 | 11,100 |
| 2025-10-10 | 271,800 | 9,700 | 175,000 | 4,500 | 96,800 | 5,200 |
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） |
| 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） |