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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,240 | 2,240 | 2,181 | 2,207 | 1,369,800 | -33 | 99% | 99% | 101% | ▼ | 101% | 108% | 112% | 99% | 104% |
20250311 | 2,181 | 2,206 | 2,140 | 2,206 | 1,590,500 | -2 | 100% | 101% | 116% | ▼▼ | 102% | 107% | 111% | 98% | 104% |
20250312 | 2,214 | 2,268 | 2,211 | 2,265 | 1,485,200 | 59 | 103% | 102% | 93% | ▲ | 101% | 104% | 104% | 100% | 106% |
20250313 | 2,280 | 2,323 | 2,272 | 2,293 | 1,561,400 | 28 | 101% | 101% | 105% | ▲▲ | 102% | 106% | 99% | 100% | 108% |
20250314 | 2,300 | 2,364 | 2,294 | 2,357 | 1,896,700 | 64 | 103% | 102% | 121% | ▲▲▲ | 99% | 102% | 95% | 100% | 111% |
20250317 | 2,380 | 2,395 | 2,361 | 2,366 | 1,152,900 | 9 | 100% | 99% | 61% | ▲▲▲▲ | 100% | 102% | 95% | 100% | 111% |
20250318 | 2,375 | 2,384 | 2,350 | 2,378 | 1,310,600 | 13 | 101% | 100% | 114% | ▲▲▲▲▲ | 99% | 101% | 92% | 100% | 112% |
20250319 | 2,365 | 2,374 | 2,341 | 2,350 | 1,227,400 | -28 | 99% | 99% | 94% | ▼ | 103% | 104% | 94% | 99% | 110% |
20250321 | 2,351 | 2,428 | 2,351 | 2,428 | 1,661,100 | 78 | 103% | 103% | 135% | ▲ | 100% | 101% | 92% | 100% | 114% |
20250324 | 2,420 | 2,422 | 2,387 | 2,413 | 1,076,400 | -16 | 99% | 100% | 65% | ▼ | 98% | 99% | 92% | 99% | 113% |
20250325 | 2,399 | 2,408 | 2,341 | 2,359 | 1,012,400 | -54 | 98% | 98% | 94% | ▼▼ | 100% | 96% | 99% | 97% | 111% |
20250326 | 2,379 | 2,396 | 2,344 | 2,383 | 1,047,300 | 24 | 101% | 100% | 103% | ▲ | 103% | 95% | 100% | 98% | 110% |
20250327 | 2,376 | 2,453 | 2,372 | 2,451 | 1,981,800 | 68 | 103% | 103% | 189% | ▲▲ | 98% | 93% | 99% | 100% | 113% |
20250328 | 2,425 | 2,435 | 2,363 | 2,370 | 1,376,200 | -81 | 97% | 98% | 69% | ▼ | 99% | 95% | 106% | 97% | 110% |
20250331 | 2,290 | 2,308 | 2,240 | 2,276 | 1,432,200 | -95 | 96% | 99% | 104% | ▼▼ | 98% | 88% | 106% | 93% | 104% |
20250401 | 2,309 | 2,327 | 2,250 | 2,259 | 1,277,100 | -17 | 99% | 98% | 89% | ▼▼▼ | 100% | 87% | 108% | 92% | 103% |
20250402 | 2,265 | 2,271 | 2,226 | 2,261 | 894,300 | 3 | 100% | 100% | 70% | ▲ | 101% | 96% | 113% | 92% | 103% |
20250403 | 2,161 | 2,209 | 2,143 | 2,173 | 2,403,200 | -89 | 96% | 101% | 269% | ▼ | 97% | 99% | 117% | 89% | 100% |
20250404 | 2,093 | 2,109 | 1,961 | 2,032 | 3,032,300 | -141 | 94% | 97% | 126% | ▼▼ | 103% | 105% | 127% | 83% | 100% |
20250408 | 1,921 | 2,024 | 1,920 | 1,972 | 1,698,100 | -60 | 97% | 103% | 56% | ▼▼▼ | 98% | 105% | 129% | 80% | 100% |
20250409 | 1,932 | 1,963 | 1,872 | 1,895 | 1,772,100 | -77 | 96% | 98% | 104% | ▼▼▼▼ | 99% | 99% | 119% | 77% | 100% |
20250410 | 2,095 | 2,095 | 2,034 | 2,067 | 1,165,900 | 172 | 109% | 99% | 66% | ▲ | 99% | 107% | 124% | 84% | 109% |
20250411 | 2,017 | 2,017 | 1,945 | 1,989 | 1,238,900 | -78 | 96% | 99% | 106% | ▼ | 101% | 111% | 127% | 81% | 105% |
20250414 | 2,000 | 2,038 | 1,989 | 2,018 | 611,300 | 29 | 101% | 101% | 49% | ▲ | 100% | 110% | 126% | 82% | 106% |
20250415 | 2,024 | 2,044 | 2,022 | 2,023 | 512,900 | 6 | 100% | 100% | 84% | ▲▲ | 101% | 107% | 123% | 83% | 107% |
20250416 | 2,073 | 2,149 | 2,060 | 2,084 | 2,480,500 | 61 | 103% | 101% | 484% | ▲▲▲ | 104% | 113% | 123% | 85% | 110% |
20250417 | 2,081 | 2,169 | 2,073 | 2,158 | 1,355,600 | 74 | 104% | 104% | 55% | ▲▲▲▲ | 102% | 109% | 117% | 88% | 114% |
20250418 | 2,183 | 2,232 | 2,183 | 2,218 | 1,049,200 | 61 | 103% | 102% | 77% | ▲▲▲▲▲ | 100% | 109% | 116% | 90% | 117% |
20250421 | 2,199 | 2,213 | 2,176 | 2,189 | 794,700 | -30 | 99% | 100% | 76% | ▼ | 101% | 110% | 116% | 89% | 115% |
20250422 | 2,202 | 2,219 | 2,183 | 2,219 | 672,900 | 30 | 101% | 101% | 85% | ▲ | 101% | 105% | 110% | 91% | 117% |
20250423 | 2,319 | 2,357 | 2,284 | 2,351 | 2,524,800 | 132 | 106% | 101% | 375% | ▲▲ | 99% | 102% | 106% | 96% | 124% |
20250424 | 2,400 | 2,420 | 2,356 | 2,370 | 1,523,400 | 20 | 101% | 99% | 60% | ▲▲▲ | 100% | 98% | 107% | 97% | 125% |
20250425 | 2,392 | 2,412 | 2,377 | 2,396 | 1,319,100 | 26 | 101% | 100% | 87% | ▲▲▲▲ | 101% | 97% | 104% | 100% | 126% |
20250428 | 2,400 | 2,439 | 2,396 | 2,418 | 1,084,600 | 22 | 101% | 101% | 82% | ▲▲▲▲▲ | 101% | 99% | 102% | 100% | 128% |
20250430 | 2,424 | 2,441 | 2,398 | 2,441 | 1,667,600 | 23 | 101% | 101% | 154% | ▲▲▲▲▲▲ | 96% | 103% | 102% | 100% | 129% |
20250501 | 2,423 | 2,437 | 2,336 | 2,337 | 1,663,700 | -104 | 96% | 96% | 100% | ▼ | 97% | 108% | 106% | 96% | 123% |
20250502 | 2,328 | 2,363 | 2,264 | 2,268 | 2,034,900 | -69 | 97% | 97% | 122% | ▼▼ | 103% | 111% | 109% | 93% | 120% |
20250507 | 2,273 | 2,348 | 2,273 | 2,335 | 1,276,200 | 67 | 103% | 103% | 63% | ▲ | 101% | 108% | 104% | 96% | 123% |
20250508 | 2,372 | 2,417 | 2,346 | 2,407 | 2,092,900 | 72 | 103% | 101% | 164% | ▲▲ | 102% | 104% | 101% | 99% | 127% |
20250509 | 2,455 | 2,523 | 2,439 | 2,494 | 2,017,700 | 88 | 104% | 102% | 96% | ▲▲▲ | 100% | 100% | 98% | 100% | 132% |
20250512 | 2,500 | 2,539 | 2,479 | 2,504 | 1,514,900 | 10 | 100% | 100% | 75% | ▲▲▲▲ | 98% | 94% | 95% | 100% | 126% |
20250513 | 2,584 | 2,614 | 2,525 | 2,533 | 1,575,100 | 29 | 101% | 98% | 104% | ▲▲▲▲▲ | 101% | 96% | 97% | 100% | 127% |
20250514 | 2,530 | 2,567 | 2,502 | 2,556 | 960,900 | 23 | 101% | 101% | 61% | ▲▲▲▲▲▲ | 98% | 97% | 97% | 100% | 127% |
20250515 | 2,538 | 2,539 | 2,472 | 2,492 | 1,511,000 | -64 | 97% | 98% | 157% | ▼ | 97% | 100% | 99% | 97% | 123% |
20250516 | 2,481 | 2,481 | 2,388 | 2,418 | 1,988,800 | -74 | 97% | 97% | 132% | ▼▼ | 101% | 104% | 103% | 95% | 116% |
20250519 | 2,380 | 2,399 | 2,346 | 2,397 | 1,554,000 | -22 | 99% | 101% | 78% | ▼▼▼ | 100% | 102% | 101% | 94% | 111% |
20250520 | 2,420 | 2,438 | 2,405 | 2,423 | 891,800 | 26 | 101% | 100% | 57% | ▲ | 101% | 100% | 100% | 95% | 111% |
20250521 | 2,453 | 2,493 | 2,450 | 2,474 | 811,700 | 51 | 102% | 101% | 91% | ▲▲ | 101% | 100% | 99% | 97% | 113% |
20250522 | 2,440 | 2,475 | 2,434 | 2,458 | 672,700 | -16 | 99% | 101% | 83% | ▼ | 99% | 98% | 98% | 96% | 111% |
20250523 | 2,484 | 2,496 | 2,466 | 2,468 | 595,500 | 10 | 100% | 99% | 89% | ▲ | 99% | 98% | 0% | 97% | 109% |
20250526 | 2,470 | 2,482 | 2,430 | 2,440 | 599,600 | -28 | 99% | 99% | 101% | ▼ | 101% | 101% | 0% | 95% | 108% |
20250527 | 2,425 | 2,447 | 2,416 | 2,441 | 435,400 | 1 | 100% | 101% | 73% | ▲ | 100% | 101% | 0% | 96% | 108% |
20250528 | 2,435 | 2,443 | 2,412 | 2,425 | 862,800 | -16 | 99% | 100% | 198% | ▼ | 100% | 101% | 0% | 95% | 107% |
20250529 | 2,425 | 2,439 | 2,411 | 2,416 | 1,225,900 | -9 | 100% | 100% | 142% | ▼▼ | 101% | 102% | 0% | 95% | 107% |
20250530 | 2,391 | 2,425 | 2,379 | 2,414 | 1,135,000 | -2 | 100% | 101% | 93% | ▼▼▼ | 102% | 101% | 0% | 94% | 106% |
20250602 | 2,410 | 2,450 | 2,410 | 2,449 | 638,000 | 35 | 101% | 102% | 56% | ▲ | 100% | 99% | 0% | 96% | 108% |
20250603 | 2,450 | 2,458 | 2,418 | 2,445 | 674,100 | -4 | 100% | 100% | 106% | ▼ | 100% | 0% | 0% | 96% | 105% |
20250604 | 2,455 | 2,467 | 2,441 | 2,445 | 571,500 | -1 | 100% | 100% | 85% | ▼▼ | 100% | 0% | 0% | 96% | 102% |
20250605 | 2,412 | 2,430 | 2,399 | 2,422 | 622,400 | -23 | 99% | 100% | 109% | ▼▼▼ | 100% | 0% | 0% | 95% | 101% |
20250606 | 2,422 | 2,436 | 2,419 | 2,423 | 491,100 | 1 | 100% | 100% | 79% | ▲ | % | % | % | 95% | 101% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 119,400 | 772,700 | 73,100 | 351,400 | 46,300 | 421,300 |
2025-05-23 | 120,300 | 733,700 | 74,700 | 348,700 | 45,600 | 385,000 |
2025-05-16 | 111,200 | 786,900 | 71,100 | 360,300 | 40,100 | 426,600 |
2025-05-09 | 116,500 | 599,700 | 75,200 | 241,800 | 41,300 | 357,900 |
2025-05-02 | 107,700 | 755,200 | 70,900 | 257,500 | 36,800 | 497,700 |
2025-04-25 | 114,600 | 719,600 | 69,300 | 259,400 | 45,300 | 460,200 |
2025-04-18 | 111,500 | 796,000 | 86,100 | 309,000 | 25,400 | 487,000 |
2025-04-11 | 108,800 | 862,000 | 87,700 | 297,900 | 21,100 | 564,100 |
2025-04-04 | 116,200 | 1,027,700 | 90,200 | 377,000 | 26,000 | 650,700 |
2025-03-28 | 121,400 | 1,020,500 | 87,300 | 478,100 | 34,100 | 542,400 |
2025-03-21 | 214,200 | 1,017,100 | 118,600 | 511,700 | 95,600 | 505,400 |
2025-03-14 | 180,700 | 1,072,800 | 114,500 | 498,700 | 66,200 | 574,100 |
2025-03-07 | 196,100 | 1,319,400 | 111,300 | 537,900 | 84,800 | 781,500 |
2025-02-28 | 507,000 | 1,519,100 | 171,900 | 679,500 | 335,100 | 839,600 |
2025-02-21 | 7,759,700 | 1,440,600 | 2,078,600 | 617,000 | 5,681,100 | 823,600 |
2025-02-14 | 2,715,800 | 1,603,300 | 875,400 | 571,600 | 1,840,400 | 1,031,700 |
2025-02-07 | 112,200 | 1,180,400 | 98,900 | 454,900 | 13,300 | 725,500 |
2025-01-31 | 119,600 | 956,400 | 98,900 | 384,800 | 20,700 | 571,600 |
2025-01-24 | 119,100 | 725,000 | 98,900 | 339,300 | 20,200 | 385,700 |
2025-01-17 | 33,100 | 661,400 | 11,500 | 291,400 | 21,600 | 370,000 |
2025-01-10 | 26,900 | 600,600 | 11,500 | 219,400 | 15,400 | 381,200 |
2024-12-27 | 33,200 | 563,700 | 16,000 | 206,200 | 17,200 | 357,500 |
2024-12-20 | 37,400 | 701,600 | 11,700 | 215,700 | 25,700 | 485,900 |
2024-12-13 | 30,700 | 681,300 | 11,500 | 208,700 | 19,200 | 472,600 |
2024-12-06 | 35,700 | 602,000 | 17,600 | 202,300 | 18,100 | 399,700 |
2024-11-29 | 36,200 | 659,000 | 17,100 | 202,100 | 19,100 | 456,900 |
2024-11-22 | 27,700 | 631,700 | 11,400 | 196,800 | 16,300 | 434,900 |
2024-11-15 | 28,100 | 553,800 | 14,100 | 193,400 | 14,000 | 360,400 |
2024-11-08 | 31,300 | 456,400 | 14,300 | 181,700 | 17,000 | 274,700 |
2024-11-01 | 27,100 | 486,200 | 11,400 | 186,300 | 15,700 | 299,900 |
2024-10-25 | 27,500 | 518,000 | 11,500 | 188,400 | 16,000 | 329,600 |
2024-10-18 | 33,300 | 520,600 | 14,500 | 194,000 | 18,800 | 326,600 |
2024-10-11 | 30,300 | 550,300 | 11,400 | 195,300 | 18,900 | 355,000 |
2024-10-04 | 35,000 | 552,500 | 16,700 | 188,400 | 18,300 | 364,100 |
2024-09-27 | 25,800 | 539,100 | 11,400 | 179,800 | 14,400 | 359,300 |
2024-09-20 | 23,600 | 580,100 | 8,700 | 177,900 | 14,900 | 402,200 |
2024-09-13 | 22,900 | 574,500 | 9,200 | 180,600 | 13,700 | 393,900 |
2024-09-06 | 25,800 | 560,800 | 9,100 | 177,000 | 16,700 | 383,800 |
2024-08-30 | 24,900 | 572,600 | 8,800 | 164,600 | 16,100 | 408,000 |
2024-08-23 | 25,600 | 527,200 | 8,800 | 158,300 | 16,800 | 368,900 |
2024-08-16 | 18,900 | 459,500 | 700 | 154,000 | 18,200 | 305,500 |
2024-08-09 | 22,300 | 451,200 | 700 | 178,700 | 21,600 | 272,500 |
2024-08-02 | 20,300 | 609,900 | 2,100 | 288,100 | 18,200 | 321,800 |
2024-07-26 | 24,900 | 529,700 | 2,500 | 283,300 | 22,400 | 246,400 |
2024-07-19 | 31,000 | 650,900 | 3,000 | 433,900 | 28,000 | 217,000 |
2024-07-12 | 36,800 | 721,200 | 3,800 | 441,100 | 33,000 | 280,100 |
2024-07-05 | 35,400 | 822,200 | 4,000 | 489,000 | 31,400 | 333,200 |
2024-06-28 | 44,300 | 792,400 | 4,700 | 465,100 | 39,600 | 327,300 |
2024-06-21 | 49,200 | 975,700 | 5,900 | 480,100 | 43,300 | 495,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5844 | 1 | 京都フィナンシャルグループ | 2025-06-07 12:24:48 |
5844 | 2 | 株主優待制度 | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:58 |
5844 | 2 | 株式事務のご案内 | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:57 |
5844 | 2 | 有価証券報告書 | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:56 |
5844 | 2 | 個人投資家向け説明会資料 | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:54 |
5844 | 2 | Integrated Report(Annual Report) | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:53 |
5844 | 2 | 株主総会 | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:52 |
5844 | 2 | 機関投資家向け会社説明会資料 | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:51 |
5844 | 2 | 統合報告書(ディスクロージャー誌) | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:50 |
5844 | 2 | 決算短信・決算説明資料 | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:48 |