[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:3725億円
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 | 3,415 | 3,470 | 3,411 | 3,466 | 331,000 | 22,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250909 | 3,474 | 3,506 | 3,436 | 3,461 | 328,600 | -2,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20250910 | 3,449 | 3,464 | 3,430 | 3,444 | 158,200 | -170,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20250911 | 3,440 | 3,458 | 3,410 | 3,447 | 206,300 | 48,100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20250912 | 3,459 | 3,469 | 3,412 | 3,430 | 218,500 | 12,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250916 | 3,434 | 3,468 | 3,421 | 3,459 | 164,000 | -54,500 | 101% | ▲ | 8282 | 51 | 0 | 100% | 8% |
| 20250917 | 3,431 | 3,443 | 3,411 | 3,428 | 153,200 | -10,800 | 99% | ▼ | 8888 | 51 | 0 | 99% | 7% |
| 20250918 | 3,446 | 3,457 | 3,420 | 3,440 | 182,000 | 28,800 | 100% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250919 | 3,430 | 3,445 | 3,393 | 3,404 | 475,000 | 293,000 | 99% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250922 | 3,404 | 3,437 | 3,402 | 3,403 | 213,400 | -261,600 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 6% |
| 20250924 | 3,449 | 3,456 | 3,403 | 3,420 | 239,800 | 26,400 | 100% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20250925 | 3,452 | 3,476 | 3,434 | 3,464 | 511,200 | 271,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250926 | 3,475 | 3,517 | 3,475 | 3,494 | 1,074,800 | 563,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250929 | 3,490 | 3,504 | 3,413 | 3,413 | 416,300 | -658,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20250930 | 3,421 | 3,423 | 3,347 | 3,360 | 315,800 | -100,500 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251001 | 3,340 | 3,341 | 3,286 | 3,320 | 266,700 | -49,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251002 | 3,311 | 3,318 | 3,237 | 3,238 | 173,200 | -93,500 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251003 | 3,238 | 3,294 | 3,238 | 3,294 | 186,400 | 13,200 | 102% | ▲ | 7171 | 0 | 0 | 94% | 2% |
| 20251006 | 3,330 | 3,357 | 3,309 | 3,355 | 246,300 | 59,900 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20251007 | 3,360 | 3,398 | 3,344 | 3,395 | 181,200 | -65,100 | 101% | ▲▲▲ | 2222 | 51 | 0 | 97% | 5% |
| 20251008 | 3,400 | 3,415 | 3,324 | 3,324 | 197,000 | 15,800 | 98% | ▼ | 1717 | 51 | 0 | 95% | 3% |
| 20251009 | 3,332 | 3,332 | 3,288 | 3,292 | 193,700 | -3,300 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 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 | 347,200 | 11,800 | 264,300 | 1,400 | 82,900 | 10,400 |
| 2025-09-26 | 279,100 | 1,072,900 | 198,900 | 862,600 | 80,200 | 210,300 |
| 2025-09-19 | 339,600 | 106,700 | 238,300 | 95,600 | 101,300 | 11,100 |
| 2025-09-12 | 345,700 | 61,400 | 243,100 | 49,300 | 102,600 | 12,100 |