[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:5066億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 3,830 | 3,860 | 3,799 | 3,857 | 528,100 | -86,600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250917 | 3,928 | 3,953 | 3,910 | 3,941 | 209,200 | -132,300 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250916 | 3,900 | 3,967 | 3,891 | 3,930 | 341,500 | 30,600 | 101% | ▲ | 1471 | 0 | 0 | 100% | 8% |
| 20250910 | 3,933 | 3,954 | 3,914 | 3,945 | 274,800 | -66,100 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250909 | 3,925 | 3,962 | 3,905 | 3,936 | 340,900 | -100,900 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 8% |
| 20250908 | 3,890 | 3,934 | 3,876 | 3,905 | 441,800 | 36,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250905 | 3,850 | 3,877 | 3,835 | 3,868 | 405,500 | 101,700 | 100% | ▲▲ | 1171 | 51 | 0 | 100% | 6% |
| 20250904 | 3,855 | 3,862 | 3,815 | 3,861 | 303,800 | -163,500 | 100% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20250903 | 3,857 | 3,859 | 3,810 | 3,849 | 467,300 | -60,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20250818 | 3,737 | 3,801 | 3,730 | 3,783 | 357,100 | 78,500 | 101% | ▲▲ | 1111 | 40 | 17 | 100% | 10% |
| 20250901 | 3,710 | 3,832 | 3,710 | 3,814 | 614,700 | 309,800 | 103% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 6% |
| 20250820 | 3,800 | 3,826 | 3,781 | 3,808 | 324,800 | 19,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250819 | 3,798 | 3,802 | 3,765 | 3,783 | 305,700 | -51,400 | 100% | -- | 2225 | 51 | 0 | 100% | 10% |
| 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% |
| 20250825 | 3,735 | 3,742 | 3,711 | 3,714 | 263,300 | -14,700 | 99% | ▼▼▼ | 8888 | 51 | 12 | 98% | 7% |
| 20250822 | 3,737 | 3,745 | 3,714 | 3,736 | 278,000 | -56,500 | 100% | ▼▼ | 8888 | 0 | 13 | 98% | 7% |
| 20250821 | 3,800 | 3,805 | 3,734 | 3,739 | 334,500 | 9,700 | 98% | ▼ | 7747 | 0 | 0 | 98% | 7% |
| 20250829 | 3,700 | 3,713 | 3,680 | 3,711 | 304,900 | -569,400 | 100% | ▲▲▲ | 8222 | 0 | 7 | 97% | 3% |
| 20250828 | 3,672 | 3,716 | 3,657 | 3,706 | 874,300 | 392,800 | 101% | ▲▲ | 1111 | 40 | 4 | 97% | 5% |
| 20250827 | 3,626 | 3,682 | 3,615 | 3,682 | 481,500 | -200,300 | 101% | ▲ | 8882 | 0 | 4 | 97% | 5% |
| 20250826 | 3,710 | 3,710 | 3,636 | 3,636 | 681,800 | 418,500 | 98% | ▼▼▼▼ | 7777 | 24 | 10 | 95% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 392,900 | 29,800 | 201,800 | 22,300 | 191,100 | 7,500 |
| 2025-08-29 | 386,600 | 11,300 | 196,000 | 3,600 | 190,600 | 7,700 |
| 2025-09-05 | 357,400 | 14,300 | 187,700 | 4,600 | 169,700 | 9,700 |
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） |