[9045]京阪ＨＤ:【私鉄】鉄軌道中心に沿線開発や流通、レジャー事業
Yahoo! 【プライム/21陸運業】 売上高:3135460 当期純利益:282660 総資産:8598600 時価:4020億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,480 | 3,490 | 3,430 | 3,431 | 177,400 | 6,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20260114 | 3,450 | 3,473 | 3,427 | 3,460 | 215,000 | 37,600 | 101% | ▲ | 7771 | 0 | 0 | 100% | 5% |
| 20260115 | 3,472 | 3,478 | 3,445 | 3,452 | 169,000 | -46,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20260116 | 3,432 | 3,468 | 3,416 | 3,456 | 188,500 | 19,500 | 100% | ▲ | 7771 | 0 | 0 | 100% | 5% |
| 20260119 | 3,464 | 3,471 | 3,447 | 3,454 | 157,400 | -31,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20260120 | 3,456 | 3,507 | 3,456 | 3,482 | 302,800 | 145,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260121 | 3,465 | 3,484 | 3,439 | 3,484 | 242,200 | -60,600 | 100% | ▲▲ | 8822 | 0 | 0 | 100% | 5% |
| 20260122 | 3,482 | 3,550 | 3,482 | 3,528 | 311,600 | 69,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260123 | 3,547 | 3,556 | 3,481 | 3,503 | 230,600 | -81,000 | 99% | ▼ | 2828 | 0 | 0 | 99% | 4% |
| 20260126 | 3,493 | 3,493 | 3,453 | 3,457 | 198,300 | -32,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260127 | 3,437 | 3,458 | 3,402 | 3,458 | 233,400 | 35,100 | 100% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20260128 | 3,445 | 3,448 | 3,396 | 3,399 | 218,500 | -14,900 | 98% | ▼ | 8828 | 0 | 0 | 96% | 1% |
| 20260129 | 3,367 | 3,401 | 3,331 | 3,384 | 240,600 | 22,100 | 100% | ▼▼ | 7777 | 0 | 8 | 96% | 0% |
| 20260130 | 3,403 | 3,442 | 3,379 | 3,434 | 187,200 | -53,400 | 101% | ▲ | 2222 | 0 | 9 | 97% | 2% |
| 20260202 | 3,447 | 3,458 | 3,390 | 3,390 | 261,300 | 74,100 | 99% | ▼ | 1117 | 0 | 0 | 96% | 0% |
| 20260203 | 3,390 | 3,450 | 3,385 | 3,429 | 198,900 | -62,400 | 101% | ▲ | 8882 | 0 | 7 | 97% | 1% |
| 20260204 | 3,443 | 3,467 | 3,423 | 3,437 | 266,200 | 67,300 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20260205 | 3,480 | 3,520 | 3,468 | 3,468 | 283,500 | 17,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20260206 | 3,460 | 3,496 | 3,446 | 3,495 | 259,800 | -23,700 | 101% | ▲▲▲▲ | 8882 | 0 | 0 | 99% | 3% |
| 20260209 | 3,520 | 3,563 | 3,504 | 3,552 | 321,800 | 62,000 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260210 | 3,550 | 3,592 | 3,539 | 3,540 | 266,400 | -55,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20260212 | 3,554 | 3,587 | 3,543 | 3,576 | 200,500 | -65,900 | 101% | ▲ | 8222 | 0 | 0 | 100% | 6% |
| 20260213 | 3,580 | 3,596 | 3,544 | 3,552 | 264,000 | 63,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 300,900 | 31,100 | 238,200 | 24,200 | 62,700 | 6,900 |
| 2026-01-30 | 301,200 | 32,600 | 239,600 | 24,400 | 61,600 | 8,200 |
| 2026-01-23 | 298,400 | 34,300 | 237,200 | 24,300 | 61,200 | 10,000 |
| 2026-01-16 | 301,800 | 31,700 | 235,900 | 24,200 | 65,900 | 7,500 |