[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:3763億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 3,245 | 3,262 | 3,202 | 3,202 | 196,500 | 26,100 | 98% | ▼▼ | 7777 | 0 | 6 | 96% | 3% |
| 20251113 | 3,254 | 3,254 | 3,212 | 3,216 | 112,500 | -74,700 | 99% | ▼▼ | 8888 | 51 | 10 | 95% | 3% |
| 20251119 | 3,200 | 3,234 | 3,199 | 3,218 | 209,300 | 12,800 | 100% | ▲ | 7771 | 0 | 5 | 97% | 3% |
| 20251112 | 3,259 | 3,295 | 3,232 | 3,237 | 187,200 | -6,000 | 100% | ▼ | 2228 | 0 | 0 | 96% | 4% |
| 20251205 | 3,294 | 3,317 | 3,228 | 3,237 | 286,400 | 66,200 | 97% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20251120 | 3,227 | 3,267 | 3,225 | 3,245 | 169,600 | -39,700 | 101% | ▲▲ | 2222 | 0 | 4 | 98% | 4% |
| 20251111 | 3,238 | 3,270 | 3,221 | 3,246 | 193,200 | -91,900 | 101% | ▲▲▲▲ | 2222 | 0 | 11 | 96% | 4% |
| 20251117 | 3,247 | 3,268 | 3,213 | 3,256 | 170,400 | 11,700 | 100% | ▼ | 7717 | 0 | 7 | 97% | 4% |
| 20251208 | 3,230 | 3,273 | 3,205 | 3,264 | 284,300 | -2,100 | 101% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20251203 | 3,338 | 3,340 | 3,265 | 3,265 | 208,600 | 38,000 | 97% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20251114 | 3,241 | 3,277 | 3,220 | 3,268 | 158,700 | 46,200 | 102% | ▲ | 1171 | 0 | 8 | 98% | 5% |
| 20251211 | 3,328 | 3,328 | 3,282 | 3,289 | 136,200 | 7,500 | 99% | ▼ | 1717 | 0 | 0 | 96% | 3% |
| 20251209 | 3,280 | 3,307 | 3,264 | 3,305 | 175,200 | -109,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251210 | 3,295 | 3,325 | 3,291 | 3,320 | 128,700 | -46,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251204 | 3,282 | 3,337 | 3,274 | 3,321 | 220,200 | 11,600 | 102% | ▲ | 7171 | 0 | 0 | 97% | 6% |
| 20251212 | 3,310 | 3,329 | 3,296 | 3,325 | 205,500 | 69,300 | 101% | ▲ | 1171 | 0 | 0 | 97% | 4% |
| 20251121 | 3,275 | 3,328 | 3,269 | 3,328 | 286,700 | 117,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251125 | 3,333 | 3,364 | 3,326 | 3,340 | 216,800 | -69,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251201 | 3,378 | 3,387 | 3,336 | 3,349 | 155,000 | 15,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20251202 | 3,348 | 3,372 | 3,338 | 3,352 | 170,600 | 15,600 | 100% | ▲ | 7171 | 51 | 0 | 98% | 7% |
| 20251128 | 3,404 | 3,414 | 3,373 | 3,385 | 139,200 | -100,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 8% |
| 20251126 | 3,350 | 3,418 | 3,350 | 3,413 | 235,100 | 18,300 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251127 | 3,418 | 3,427 | 3,384 | 3,418 | 239,900 | 4,800 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 370,700 | 7,600 | 287,000 | 600 | 83,700 | 7,000 |
| 2025-11-21 | 342,200 | 10,800 | 271,800 | 700 | 70,400 | 10,100 |
| 2025-11-28 | 304,100 | 14,000 | 241,900 | 1,200 | 62,200 | 12,800 |
| 2025-12-05 | 333,400 | 7,000 | 264,800 | 600 | 68,600 | 6,400 |