[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:3766億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251105 | 3,133 | 3,153 | 3,098 | 3,121 | 189,200 | -2,400 | 100% | ▼ | 2228 | 0 | 13 | 92% | 0% |
| 20251117 | 3,247 | 3,268 | 3,213 | 3,256 | 170,400 | 11,700 | 100% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20251114 | 3,241 | 3,277 | 3,220 | 3,268 | 158,700 | 46,200 | 102% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20251118 | 3,245 | 3,262 | 3,202 | 3,202 | 196,500 | 26,100 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251112 | 3,259 | 3,295 | 3,232 | 3,237 | 187,200 | -6,000 | 100% | ▼ | 2228 | 0 | 0 | 96% | 4% |
| 20251111 | 3,238 | 3,270 | 3,221 | 3,246 | 193,200 | -91,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251119 | 3,200 | 3,234 | 3,199 | 3,218 | 209,300 | 12,800 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20251022 | 3,303 | 3,319 | 3,296 | 3,309 | 155,200 | -1,600 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251106 | 3,121 | 3,143 | 3,108 | 3,123 | 178,600 | -10,600 | 100% | ▲ | 8282 | 0 | 12 | 93% | 0% |
| 20251104 | 3,120 | 3,141 | 3,089 | 3,135 | 191,600 | 32,000 | 100% | ▲ | 7771 | 0 | 14 | 92% | 1% |
| 20251031 | 3,139 | 3,158 | 3,121 | 3,121 | 159,600 | -132,900 | 100% | -- | 2225 | 0 | 15 | 92% | 0% |
| 20251030 | 3,120 | 3,127 | 3,085 | 3,121 | 292,500 | -53,600 | 100% | ▲ | 8882 | 0 | 16 | 92% | 0% |
| 20251027 | 3,299 | 3,318 | 3,291 | 3,291 | 173,100 | 25,800 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251120 | 3,227 | 3,267 | 3,225 | 3,245 | 169,600 | -39,700 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251023 | 3,320 | 3,336 | 3,299 | 3,324 | 134,300 | -20,900 | 100% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251029 | 3,201 | 3,220 | 3,118 | 3,118 | 346,100 | 68,400 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251028 | 3,275 | 3,275 | 3,227 | 3,227 | 277,700 | 104,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251107 | 3,137 | 3,200 | 3,124 | 3,170 | 284,000 | 105,400 | 102% | ▲▲ | 1111 | 40 | 11 | 94% | 2% |
| 20251110 | 3,189 | 3,236 | 3,153 | 3,227 | 285,100 | 1,100 | 102% | ▲▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251121 | 3,275 | 3,328 | 3,269 | 3,328 | 286,700 | 117,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251113 | 3,254 | 3,254 | 3,212 | 3,216 | 112,500 | -74,700 | 99% | ▼▼ | 8888 | 51 | 0 | 95% | 3% |
| 20251024 | 3,323 | 3,325 | 3,292 | 3,298 | 147,300 | 13,000 | 99% | ▼ | 7717 | 51 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 367,400 | 6,300 | 274,700 | 500 | 92,700 | 5,800 |
| 2025-10-31 | 395,600 | 7,000 | 287,400 | 500 | 108,200 | 6,500 |
| 2025-11-07 | 391,300 | 6,900 | 289,600 | 700 | 101,700 | 6,200 |
| 2025-11-14 | 370,700 | 7,600 | 287,000 | 600 | 83,700 | 7,000 |