| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 445 | 448 | 443 | 448 | 5,300 | -5 | 99% | 101% | 38% | ▼ | 102% | 104% | 98% | 87% | 124% |
| 20240726 | 449 | 457 | 449 | 457 | 11,200 | 9 | 102% | 102% | 211% | ▲ | 100% | 97% | 99% | 89% | 127% |
| 20240729 | 469 | 470 | 460 | 469 | 22,700 | 12 | 103% | 100% | 203% | ▲ | 101% | 94% | 100% | 91% | 129% |
| 20240730 | 464 | 471 | 464 | 468 | 5,900 | -1 | 100% | 101% | 26% | ▼ | 101% | 87% | 101% | 91% | 127% |
| 20240731 | 460 | 470 | 460 | 465 | 8,700 | -3 | 99% | 101% | 147% | ▼ | 97% | 90% | 100% | 90% | 124% |
| 20240801 | 468 | 468 | 452 | 454 | 9,500 | -11 | 98% | 97% | 109% | ▼ | 100% | 96% | 107% | 88% | 121% |
| 20240802 | 437 | 445 | 437 | 438 | 11,700 | -16 | 96% | 100% | 123% | ▼ | 91% | 100% | 115% | 85% | 115% |
| 20240805 | 407 | 414 | 371 | 372 | 51,400 | -66 | 85% | 91% | 439% | ▼ | 101% | 107% | 118% | 72% | 100% |
| 20240806 | 396 | 400 | 380 | 400 | 14,900 | 28 | 108% | 101% | 29% | ▲ | 104% | 105% | 116% | 78% | 108% |
| 20240807 | 402 | 426 | 402 | 419 | 4,500 | 19 | 105% | 104% | 30% | ▲ | 98% | 105% | 113% | 81% | 113% |
| 20240808 | 415 | 415 | 402 | 407 | 6,700 | -12 | 97% | 98% | 149% | ▼ | 100% | 109% | 116% | 85% | 109% |
| 20240809 | 403 | 415 | 403 | 405 | 11,800 | -2 | 100% | 100% | 176% | ▼▼ | 100% | 103% | 110% | 85% | 109% |
| 20240813 | 426 | 426 | 421 | 424 | 2,600 | 19 | 105% | 100% | 22% | ▲ | 100% | 104% | 111% | 89% | 114% |
| 20240814 | 422 | 424 | 420 | 420 | 2,300 | -4 | 99% | 100% | 88% | ▼ | 103% | 105% | 111% | 89% | 113% |
| 20240815 | 421 | 434 | 421 | 434 | 3,900 | 14 | 103% | 103% | 170% | ▲ | 98% | 98% | 104% | 93% | 117% |
| 20240816 | 447 | 447 | 436 | 438 | 7,000 | 4 | 101% | 98% | 179% | ▲▲ | 99% | 100% | 105% | 93% | 118% |
| 20240819 | 439 | 439 | 430 | 433 | 2,400 | -5 | 99% | 99% | 34% | ▼ | 101% | 108% | 107% | 92% | 116% |
| 20240820 | 431 | 437 | 427 | 437 | 8,100 | 4 | 101% | 101% | 338% | ▲ | 101% | 107% | 105% | 93% | 117% |
| 20240821 | 437 | 452 | 437 | 440 | 8,000 | 3 | 101% | 101% | 99% | ▲▲ | 99% | 105% | 104% | 94% | 118% |
| 20240822 | 442 | 443 | 436 | 437 | 4,800 | -3 | 99% | 99% | 60% | ▼ | 100% | 107% | 106% | 93% | 117% |
| 20240823 | 438 | 441 | 438 | 439 | 2,700 | 2 | 100% | 100% | 56% | ▲ | 105% | 106% | 107% | 94% | 118% |
| 20240826 | 442 | 465 | 442 | 465 | 13,100 | 26 | 106% | 105% | 485% | ▲▲ | 97% | 97% | 99% | 99% | 125% |
| 20240827 | 478 | 479 | 462 | 466 | 49,500 | 1 | 100% | 97% | 378% | ▲▲▲ | 98% | 97% | 101% | 100% | 125% |
| 20240828 | 473 | 473 | 463 | 463 | 2,000 | -3 | 99% | 98% | 4% | ▼ | 100% | 99% | 102% | 99% | 124% |
| 20240829 | 465 | 469 | 463 | 467 | 1,700 | 4 | 101% | 100% | 85% | ▲ | 99% | 96% | 102% | 100% | 126% |
| 20240830 | 467 | 467 | 460 | 464 | 2,100 | -3 | 99% | 99% | 124% | ▼ | 98% | 96% | 101% | 99% | 125% |
| 20240902 | 469 | 469 | 461 | 461 | 700 | -3 | 99% | 98% | 33% | ▼▼ | 100% | 98% | 103% | 99% | 124% |
| 20240903 | 461 | 461 | 461 | 461 | 1,200 | 0 | 100% | 100% | 171% | -- | 100% | 102% | 107% | 99% | 115% |
| 20240904 | 445 | 451 | 445 | 446 | 4,400 | -15 | 97% | 100% | 367% | ▼ | 100% | 102% | 107% | 96% | 110% |
| 20240905 | 444 | 444 | 440 | 442 | 1,900 | -4 | 99% | 100% | 43% | ▼▼ | 99% | 98% | 106% | 95% | 109% |
| 20240906 | 458 | 458 | 452 | 452 | 2,900 | 10 | 102% | 99% | 153% | ▲ | 101% | 103% | 110% | 97% | 112% |
| 20240909 | 448 | 452 | 448 | 452 | 2,000 | 0 | 100% | 101% | 69% | -- | 100% | 102% | 110% | 97% | 108% |
| 20240910 | 452 | 452 | 452 | 452 | 100 | 0 | 100% | 100% | 5% | -- | 99% | 102% | 110% | 97% | 108% |
| 20240911 | 450 | 450 | 445 | 445 | 1,600 | -7 | 98% | 99% | 1600% | ▼ | 100% | 102% | 110% | 95% | 103% |
| 20240912 | 449 | 452 | 443 | 448 | 3,000 | 3 | 101% | 100% | 188% | ▲ | 100% | 101% | 108% | 96% | 103% |
| 20240913 | 458 | 463 | 458 | 460 | 4,500 | 12 | 103% | 100% | 150% | ▲▲ | 97% | 102% | 106% | 99% | 106% |
| 20240917 | 465 | 465 | 449 | 449 | 8,800 | -11 | 98% | 97% | 196% | ▼ | 102% | 106% | 110% | 96% | 103% |
| 20240918 | 450 | 460 | 450 | 460 | 500 | 11 | 102% | 102% | 6% | ▲ | 99% | 103% | 107% | 99% | 105% |
| 20240919 | 461 | 463 | 432 | 455 | 14,700 | -5 | 99% | 99% | 2940% | ▼ | 100% | 103% | 107% | 97% | 104% |
| 20240920 | 463 | 467 | 461 | 463 | 5,400 | 8 | 102% | 100% | 37% | ▲ | 101% | 101% | 105% | 99% | 105% |
| 20240924 | 470 | 475 | 467 | 475 | 11,100 | 12 | 103% | 101% | 206% | ▲▲ | 100% | 99% | 92% | 100% | 107% |
| 20240925 | 475 | 479 | 465 | 473 | 9,500 | -2 | 100% | 100% | 86% | ▼ | 101% | 100% | 92% | 100% | 107% |
| 20240926 | 473 | 476 | 473 | 476 | 3,300 | 3 | 101% | 101% | 35% | ▲ | 99% | 99% | 90% | 100% | 108% |
| 20240927 | 478 | 478 | 464 | 475 | 4,900 | -1 | 100% | 99% | 148% | ▼ | 102% | 103% | 94% | 100% | 107% |
| 20240930 | 460 | 477 | 460 | 469 | 11,800 | -6 | 99% | 102% | 241% | ▼▼ | 100% | 104% | 92% | 99% | 106% |
| 20241001 | 467 | 471 | 462 | 466 | 1,900 | -3 | 99% | 100% | 16% | ▼▼▼ | 101% | 106% | 92% | 98% | 105% |
| 20241002 | 465 | 473 | 465 | 471 | 500 | 5 | 101% | 101% | 26% | ▲ | 100% | 105% | 90% | 99% | 107% |
| 20241003 | 473 | 473 | 473 | 473 | 500 | 2 | 100% | 100% | 100% | ▲▲ | 101% | 92% | 90% | 99% | 107% |
| 20241004 | 473 | 478 | 473 | 476 | 5,400 | 3 | 101% | 101% | 1080% | ▲▲▲ | 99% | 88% | 86% | 100% | 108% |
| 20241007 | 492 | 492 | 464 | 486 | 18,700 | 10 | 102% | 99% | 346% | ▲▲▲▲ | 102% | 89% | 0% | 100% | 109% |
| 20241008 | 484 | 504 | 481 | 495 | 35,400 | 9 | 102% | 102% | 189% | ▲▲▲▲▲ | 99% | 98% | 0% | 100% | 111% |
| 20241009 | 439 | 443 | 435 | 435 | 95,400 | -60 | 88% | 99% | 269% | ▼ | 100% | 99% | 0% | 88% | 100% |
| 20241010 | 434 | 436 | 433 | 435 | 19,800 | 0 | 100% | 100% | 21% | -- | 98% | 99% | 0% | 88% | 100% |
| 20241011 | 433 | 434 | 426 | 426 | 8,800 | -9 | 98% | 98% | 44% | ▼ | 101% | 100% | 0% | 86% | 100% |
| 20241015 | 428 | 434 | 426 | 432 | 9,200 | 6 | 101% | 101% | 105% | ▲ | 101% | 99% | 0% | 87% | 101% |
| 20241016 | 427 | 433 | 427 | 430 | 1,200 | -2 | 100% | 101% | 13% | ▼ | 99% | 97% | 0% | 87% | 101% |
| 20241017 | 433 | 433 | 427 | 428 | 1,600 | -2 | 100% | 99% | 133% | ▼▼ | 99% | 0% | 0% | 86% | 100% |
| 20241018 | 431 | 431 | 427 | 427 | 700 | -1 | 100% | 99% | 44% | ▼▼▼ | 99% | 0% | 0% | 86% | 100% |
| 20241021 | 427 | 427 | 423 | 424 | 3,200 | -3 | 99% | 99% | 457% | ▼▼▼▼ | 99% | 0% | 0% | 86% | 100% |
| 20241022 | 424 | 424 | 421 | 421 | 1,300 | -3 | 99% | 99% | 41% | ▼▼▼▼▼ | % | % | % | 85% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 84,900 | 0 | 20,800 | 0 | 64,100 |
| 2024-10-11 | 0 | 88,300 | 0 | 20,800 | 0 | 67,500 |
| 2024-10-04 | 0 | 84,800 | 0 | 23,600 | 0 | 61,200 |
| 2024-09-27 | 0 | 84,600 | 0 | 24,100 | 0 | 60,500 |
| 2024-09-20 | 0 | 90,600 | 0 | 24,400 | 0 | 66,200 |
| 2024-09-13 | 0 | 88,400 | 0 | 24,200 | 0 | 64,200 |
| 2024-09-06 | 0 | 85,100 | 0 | 24,700 | 0 | 60,400 |
| 2024-08-30 | 0 | 85,500 | 0 | 24,100 | 0 | 61,400 |
| 2024-08-23 | 0 | 82,600 | 0 | 24,400 | 0 | 58,200 |
| 2024-08-16 | 0 | 74,600 | 0 | 22,900 | 0 | 51,700 |
| 2024-08-09 | 0 | 73,500 | 0 | 23,000 | 0 | 50,500 |
| 2024-08-02 | 0 | 83,400 | 0 | 26,800 | 0 | 56,600 |
| 2024-07-26 | 0 | 84,300 | 0 | 26,300 | 0 | 58,000 |
| 2024-07-19 | 0 | 96,500 | 0 | 29,600 | 0 | 66,900 |
| 2024-07-12 | 200 | 85,200 | 200 | 36,300 | 0 | 48,900 |
| 2024-07-05 | 0 | 43,100 | 0 | 9,600 | 0 | 33,500 |
| 2024-06-28 | 0 | 48,200 | 0 | 10,500 | 0 | 37,700 |
| 2024-06-21 | 0 | 48,100 | 0 | 10,600 | 0 | 37,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241008 | 16:00 | 京進 | 2025年５月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240822 | 16:00 | 京進 | 代表取締役及び取締役の異動に関するお知らせ |
| 20240709 | 16:00 | 京進 | 2024年５月期 決算短信〔日本基準〕(連結) |
| 20240709 | 16:00 | 京進 | 2024年５月期連結累計期間の業績予想と実績値との差異及び剰余金配当に関するお知らせ |
| 20240709 | 16:00 | 京進 | 特別損失の計上に関するお知らせ |
| 20240709 | 16:00 | 京進 | 会計監査人の異動に関するお知らせ |
| 20240611 | 16:00 | 京進 | 代表取締役及び取締役の異動に関するお知らせ |
| 20240409 | 16:00 | 京進 | 2024年５月期第３四半期決算短信〔日本基準〕（連結） |
| 20240112 | 16:00 | 京進 | 2024年５月期第２四半期決算短信〔日本基準〕（連結） |
| 20240112 | 16:00 | 京進 | 2024年５月期第２四半期連結累計期間の業績予想値と実績値との差異に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3G4 | 350 | 2024-07-29 11:02 | 株式会社京進 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4735 | 1 | 学習塾の京進 | 京都・滋賀・大阪・奈良・愛知を中心とした集合/個別指導 | 2024-10-23 01:23:55 |