[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:3740億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260206 | 3,460 | 3,496 | 3,446 | 3,495 | 259,800 | -23,700 | 101% | ▲▲▲▲ | 8882 | 0 | 0 | 99% | 3% |
| 20260213 | 3,580 | 3,596 | 3,544 | 3,552 | 264,000 | 63,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20260219 | 3,491 | 3,531 | 3,474 | 3,531 | 187,600 | -47,500 | 101% | ▲▲ | 2822 | 51 | 0 | 99% | 4% |
| 20260205 | 3,480 | 3,520 | 3,468 | 3,468 | 283,500 | 17,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20260216 | 3,569 | 3,570 | 3,476 | 3,503 | 243,100 | -20,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260218 | 3,485 | 3,527 | 3,482 | 3,507 | 235,100 | 34,700 | 101% | ▲ | 4171 | 51 | 0 | 98% | 4% |
| 20260204 | 3,443 | 3,467 | 3,423 | 3,437 | 266,200 | 67,300 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20260227 | 3,471 | 3,475 | 3,450 | 3,465 | 216,000 | 28,300 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20260220 | 3,500 | 3,529 | 3,454 | 3,468 | 171,400 | -16,200 | 98% | ▼ | 8828 | 51 | 0 | 97% | 2% |
| 20260217 | 3,500 | 3,527 | 3,464 | 3,465 | 200,400 | -42,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 2% |
| 20260203 | 3,390 | 3,450 | 3,385 | 3,429 | 198,900 | -62,400 | 101% | ▲ | 8882 | 0 | 7 | 97% | 1% |
| 20260224 | 3,458 | 3,469 | 3,386 | 3,435 | 260,200 | 88,800 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260225 | 3,436 | 3,443 | 3,398 | 3,419 | 195,500 | -64,700 | 100% | ▼▼▼ | 8288 | 51 | 0 | 96% | 1% |
| 20260226 | 3,432 | 3,471 | 3,430 | 3,449 | 187,700 | -7,800 | 101% | ▲ | 2282 | 51 | 0 | 96% | 2% |
| 20260302 | 3,430 | 3,478 | 3,420 | 3,450 | 267,500 | 51,500 | 100% | ▼ | 1777 | 0 | 0 | 96% | 2% |
| 20260303 | 3,435 | 3,441 | 3,357 | 3,357 | 314,000 | 46,500 | 97% | ▼▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260304 | 3,353 | 3,363 | 3,294 | 3,339 | 429,900 | 115,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260305 | 3,385 | 3,417 | 3,339 | 3,339 | 341,800 | -88,100 | 100% | -- | 2225 | 0 | 0 | 93% | 0% |
| 20260306 | 3,327 | 3,327 | 3,260 | 3,305 | 244,300 | -97,500 | 99% | ▼ | 8888 | 0 | 0 | 92% | 0% |
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 |
| 2026-02-13 | 291,900 | 34,600 | 235,000 | 24,100 | 56,900 | 10,500 |
| 2026-02-20 | 303,200 | 32,700 | 240,500 | 24,200 | 62,700 | 8,500 |
| 2026-02-27 | 307,500 | 33,400 | 241,500 | 24,700 | 66,000 | 8,700 |