[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:3893億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 3,232 | 3,233 | 3,201 | 3,216 | 185,800 | 52,500 | 99% | ▼ | 7717 | 0 | 5 | 96% | 2% |
| 20250826 | 3,269 | 3,270 | 3,219 | 3,219 | 455,400 | 305,300 | 98% | ▼▼ | 7777 | 0 | 10 | 96% | 5% |
| 20250827 | 3,216 | 3,229 | 3,196 | 3,225 | 167,100 | -288,300 | 100% | ▲ | 8882 | 0 | 7 | 97% | 5% |
| 20250828 | 3,224 | 3,245 | 3,216 | 3,240 | 133,300 | -33,800 | 100% | ▲▲ | 2222 | 0 | 6 | 97% | 5% |
| 20250901 | 3,217 | 3,287 | 3,217 | 3,285 | 151,300 | -34,500 | 102% | ▲ | 2282 | 0 | 4 | 98% | 5% |
| 20250903 | 3,323 | 3,341 | 3,307 | 3,332 | 276,500 | 48,200 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250902 | 3,298 | 3,324 | 3,280 | 3,323 | 228,300 | 77,000 | 101% | ▲▲ | 1111 | 40 | 5 | 100% | 6% |
| 20250918 | 3,446 | 3,457 | 3,420 | 3,440 | 182,000 | 28,800 | 100% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250917 | 3,431 | 3,443 | 3,411 | 3,428 | 153,200 | -10,800 | 99% | ▼ | 8888 | 51 | 0 | 99% | 7% |
| 20250912 | 3,459 | 3,469 | 3,412 | 3,430 | 218,500 | 12,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250911 | 3,440 | 3,458 | 3,410 | 3,447 | 206,300 | 48,100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20250905 | 3,400 | 3,429 | 3,383 | 3,411 | 308,100 | -156,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250825 | 3,306 | 3,306 | 3,269 | 3,269 | 150,100 | 37,600 | 99% | ▼ | 7717 | 51 | 0 | 98% | 7% |
| 20250822 | 3,303 | 3,307 | 3,282 | 3,306 | 112,500 | -48,100 | 100% | ▲ | 8882 | 51 | 0 | 99% | 8% |
| 20250910 | 3,449 | 3,464 | 3,430 | 3,444 | 158,200 | -170,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20250821 | 3,330 | 3,331 | 3,290 | 3,300 | 160,600 | -47,300 | 99% | ▼ | 8828 | 51 | 0 | 99% | 8% |
| 20250916 | 3,434 | 3,468 | 3,421 | 3,459 | 164,000 | -54,500 | 101% | ▲ | 8282 | 51 | 0 | 100% | 8% |
| 20250819 | 3,290 | 3,318 | 3,284 | 3,302 | 183,100 | -130,500 | 100% | ▲▲▲ | 8222 | 51 | 15 | 100% | 8% |
| 20250818 | 3,246 | 3,321 | 3,243 | 3,294 | 313,600 | 17,300 | 101% | ▲▲ | 1111 | 40 | 14 | 100% | 8% |
| 20250904 | 3,378 | 3,433 | 3,350 | 3,431 | 464,900 | 188,400 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 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% |
| 20250820 | 3,321 | 3,354 | 3,312 | 3,337 | 207,900 | 24,800 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 329,900 | 13,400 | 212,000 | 4,000 | 117,900 | 9,400 |
| 2025-08-29 | 359,700 | 13,600 | 244,600 | 7,100 | 115,100 | 6,500 |
| 2025-09-05 | 341,800 | 35,200 | 234,200 | 25,500 | 107,600 | 9,700 |
| 2025-09-12 | 345,700 | 61,400 | 243,100 | 49,300 | 102,600 | 12,100 |