[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/陸運業】 売上高:3135460 当期純利益:282660 総資産:8598600 時価:3667億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 3,321 | 3,354 | 3,312 | 3,337 | 207,900 | 24,800 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250822 | 3,303 | 3,307 | 3,282 | 3,306 | 112,500 | -48,100 | 100% | ▲ | 8882 | 51 | 0 | 99% | 8% |
| 20250819 | 3,290 | 3,318 | 3,284 | 3,302 | 183,100 | -130,500 | 100% | ▲▲▲ | 8222 | 51 | 0 | 100% | 8% |
| 20250821 | 3,330 | 3,331 | 3,290 | 3,300 | 160,600 | -47,300 | 99% | ▼ | 8828 | 51 | 0 | 99% | 8% |
| 20250818 | 3,246 | 3,321 | 3,243 | 3,294 | 313,600 | 17,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250825 | 3,306 | 3,306 | 3,269 | 3,269 | 150,100 | 37,600 | 99% | ▼ | 7717 | 51 | 0 | 98% | 7% |
| 20250815 | 3,180 | 3,261 | 3,175 | 3,260 | 296,300 | 74,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250828 | 3,224 | 3,245 | 3,216 | 3,240 | 133,300 | -33,800 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20250827 | 3,216 | 3,229 | 3,196 | 3,225 | 167,100 | -288,300 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20250826 | 3,269 | 3,270 | 3,219 | 3,219 | 455,400 | 305,300 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250808 | 3,130 | 3,240 | 3,120 | 3,211 | 456,400 | -315,900 | 102% | ▲ | 2282 | 0 | 6 | 100% | 7% |
| 20250813 | 3,175 | 3,203 | 3,165 | 3,188 | 293,900 | -202,200 | 100% | ▲ | 8282 | 0 | 6 | 99% | 6% |
| 20250814 | 3,175 | 3,193 | 3,150 | 3,185 | 222,000 | -71,900 | 100% | ▼ | 8858 | 0 | 5 | 99% | 6% |
| 20250812 | 3,183 | 3,211 | 3,153 | 3,182 | 496,100 | 39,700 | 99% | ▼ | 7117 | 0 | 0 | 99% | 6% |
| 20250806 | 3,185 | 3,230 | 3,170 | 3,179 | 393,300 | 106,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250805 | 3,147 | 3,181 | 3,129 | 3,172 | 287,100 | 30,800 | 101% | ▲ | 1171 | 0 | 11 | 100% | 5% |
| 20250801 | 3,099 | 3,167 | 3,097 | 3,167 | 434,500 | 25,300 | 102% | ▲▲▲ | 1171 | 0 | 10 | 100% | 6% |
| 20250807 | 3,187 | 3,222 | 3,068 | 3,144 | 772,300 | 379,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20250804 | 3,149 | 3,164 | 3,121 | 3,138 | 256,300 | -178,200 | 99% | ▼ | 8228 | 0 | 12 | 99% | 5% |
| 20250731 | 3,105 | 3,125 | 3,085 | 3,099 | 409,200 | -404,600 | 101% | ▲▲ | 2222 | 0 | 12 | 99% | 4% |
| 20250728 | 3,102 | 3,116 | 3,086 | 3,096 | 156,200 | -21,500 | 99% | ▼ | 8888 | 0 | 14 | 99% | 4% |
| 20250730 | 3,052 | 3,075 | 3,047 | 3,075 | 813,800 | 530,600 | 100% | ▲ | 7771 | 0 | 8 | 99% | 3% |
| 20250729 | 3,090 | 3,099 | 3,053 | 3,060 | 283,200 | 127,000 | 99% | ▼▼ | 7777 | 0 | 13 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 659,700 | 14,100 | 534,900 | 3,200 | 124,800 | 10,900 |
| 2025-08-08 | 677,700 | 12,000 | 561,000 | 1,400 | 116,700 | 10,600 |
| 2025-08-15 | 331,000 | 12,400 | 228,500 | 2,300 | 102,500 | 10,100 |
| 2025-08-22 | 329,900 | 13,400 | 212,000 | 4,000 | 117,900 | 9,400 |