| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,206 | 2,210 | 2,145 | 2,146 | 1,060,700 | -33 | 99% | 97% | 91% | ▼ | 100% | 104% | 110% | 92% | 101% |
| 20240925 | 2,125 | 2,144 | 2,097 | 2,124 | 1,274,000 | -22 | 99% | 100% | 120% | ▼▼ | 102% | 104% | 109% | 91% | 100% |
| 20240926 | 2,142 | 2,195 | 2,129 | 2,189 | 862,900 | 65 | 103% | 102% | 68% | ▲ | 100% | 102% | 108% | 94% | 103% |
| 20240927 | 2,171 | 2,195 | 2,157 | 2,175 | 862,700 | -14 | 99% | 100% | 100% | ▼ | 101% | 102% | 107% | 94% | 103% |
| 20240930 | 2,192 | 2,245 | 2,180 | 2,205 | 1,345,000 | 30 | 101% | 101% | 156% | ▲ | 100% | 106% | 106% | 95% | 104% |
| 20241001 | 2,210 | 2,252 | 2,188 | 2,218 | 678,300 | 13 | 101% | 100% | 50% | ▲▲ | 99% | 106% | 106% | 96% | 105% |
| 20241002 | 2,200 | 2,227 | 2,168 | 2,185 | 966,000 | -33 | 99% | 99% | 142% | ▼ | 100% | 101% | 105% | 94% | 103% |
| 20241003 | 2,222 | 2,228 | 2,182 | 2,221 | 858,400 | 36 | 102% | 100% | 89% | ▲ | 100% | 101% | 104% | 99% | 105% |
| 20241004 | 2,230 | 2,265 | 2,228 | 2,238 | 785,900 | 17 | 101% | 100% | 92% | ▲▲ | 102% | 99% | 99% | 100% | 106% |
| 20241007 | 2,299 | 2,363 | 2,285 | 2,335 | 1,121,800 | 97 | 104% | 102% | 143% | ▲▲▲ | 98% | 100% | 102% | 100% | 110% |
| 20241008 | 2,296 | 2,304 | 2,236 | 2,251 | 904,300 | -84 | 96% | 98% | 81% | ▼ | 98% | 101% | 104% | 96% | 106% |
| 20241009 | 2,268 | 2,275 | 2,229 | 2,233 | 380,800 | -18 | 99% | 98% | 42% | ▼▼ | 99% | 101% | 104% | 96% | 106% |
| 20241010 | 2,272 | 2,275 | 2,248 | 2,258 | 422,900 | 25 | 101% | 99% | 111% | ▲ | 100% | 103% | 105% | 97% | 107% |
| 20241011 | 2,265 | 2,283 | 2,257 | 2,265 | 795,200 | 8 | 100% | 100% | 188% | ▲▲ | 100% | 102% | 104% | 97% | 107% |
| 20241015 | 2,300 | 2,315 | 2,283 | 2,300 | 1,061,700 | 35 | 102% | 100% | 134% | ▲▲▲ | 99% | 102% | 105% | 99% | 109% |
| 20241016 | 2,273 | 2,298 | 2,256 | 2,259 | 651,000 | -41 | 98% | 99% | 61% | ▼ | 100% | 100% | 105% | 97% | 107% |
| 20241017 | 2,294 | 2,320 | 2,280 | 2,288 | 758,700 | 29 | 101% | 100% | 117% | ▲ | 101% | 98% | 103% | 98% | 108% |
| 20241018 | 2,318 | 2,341 | 2,293 | 2,336 | 646,500 | 48 | 102% | 101% | 85% | ▲▲ | 99% | 97% | 103% | 100% | 110% |
| 20241021 | 2,336 | 2,336 | 2,299 | 2,315 | 731,800 | -21 | 99% | 99% | 113% | ▼ | 99% | 97% | 104% | 99% | 109% |
| 20241022 | 2,311 | 2,327 | 2,273 | 2,287 | 588,500 | -28 | 99% | 99% | 80% | ▼▼ | 99% | 100% | 105% | 98% | 108% |
| 20241023 | 2,282 | 2,287 | 2,257 | 2,261 | 373,000 | -26 | 99% | 99% | 63% | ▼▼▼ | 101% | 101% | 107% | 97% | 106% |
| 20241024 | 2,248 | 2,296 | 2,241 | 2,263 | 735,500 | 2 | 100% | 101% | 197% | ▲ | 100% | 102% | 107% | 97% | 104% |
| 20241025 | 2,236 | 2,247 | 2,214 | 2,230 | 506,700 | -33 | 99% | 100% | 69% | ▼ | 102% | 103% | 109% | 95% | 103% |
| 20241028 | 2,198 | 2,269 | 2,191 | 2,252 | 699,300 | 22 | 101% | 102% | 138% | ▲ | 100% | 99% | 106% | 96% | 103% |
| 20241029 | 2,266 | 2,295 | 2,262 | 2,273 | 429,100 | 21 | 101% | 100% | 61% | ▲▲ | 100% | 103% | 105% | 97% | 104% |
| 20241030 | 2,278 | 2,304 | 2,272 | 2,279 | 879,300 | 6 | 100% | 100% | 205% | ▲▲▲ | 99% | 104% | 102% | 98% | 104% |
| 20241031 | 2,280 | 2,298 | 2,258 | 2,268 | 758,400 | -11 | 100% | 99% | 86% | ▼ | 100% | 106% | 103% | 97% | 102% |
| 20241101 | 2,244 | 2,299 | 2,232 | 2,252 | 490,300 | -16 | 99% | 100% | 65% | ▼▼ | 100% | 106% | 105% | 96% | 101% |
| 20241105 | 2,247 | 2,272 | 2,222 | 2,248 | 391,100 | -4 | 100% | 100% | 80% | ▼▼▼ | 104% | 105% | 105% | 96% | 101% |
| 20241106 | 2,260 | 2,347 | 2,260 | 2,344 | 642,700 | 96 | 104% | 104% | 164% | ▲ | 98% | 99% | 98% | 100% | 105% |
| 20241107 | 2,416 | 2,435 | 2,352 | 2,370 | 1,503,200 | 26 | 101% | 98% | 234% | ▲▲ | 101% | 102% | 101% | 100% | 106% |
| 20241108 | 2,356 | 2,381 | 2,344 | 2,372 | 535,600 | 2 | 100% | 101% | 36% | ▲▲▲ | 101% | 102% | 101% | 100% | 106% |
| 20241111 | 2,350 | 2,381 | 2,338 | 2,375 | 619,900 | 3 | 100% | 101% | 116% | ▲▲▲▲ | 99% | 97% | 99% | 100% | 106% |
| 20241112 | 2,400 | 2,436 | 2,378 | 2,384 | 731,600 | 10 | 100% | 99% | 118% | ▲▲▲▲▲ | 98% | 94% | 99% | 100% | 107% |
| 20241113 | 2,408 | 2,421 | 2,365 | 2,371 | 929,600 | -13 | 99% | 98% | 127% | ▼ | 101% | 95% | 100% | 99% | 106% |
| 20241114 | 2,378 | 2,413 | 2,376 | 2,399 | 939,400 | 28 | 101% | 101% | 101% | ▲ | 98% | 95% | 100% | 100% | 108% |
| 20241115 | 2,381 | 2,383 | 2,328 | 2,328 | 1,464,800 | -71 | 97% | 98% | 156% | ▼ | 98% | 97% | 102% | 97% | 104% |
| 20241118 | 2,328 | 2,340 | 2,272 | 2,275 | 1,177,800 | -53 | 98% | 98% | 80% | ▼▼ | 98% | 100% | 104% | 95% | 102% |
| 20241119 | 2,291 | 2,315 | 2,245 | 2,251 | 1,016,100 | -24 | 99% | 98% | 86% | ▼▼▼ | 100% | 103% | 105% | 94% | 101% |
| 20241120 | 2,230 | 2,245 | 2,218 | 2,220 | 664,800 | -31 | 99% | 100% | 65% | ▼▼▼▼ | 103% | 102% | 106% | 93% | 100% |
| 20241121 | 2,205 | 2,265 | 2,205 | 2,265 | 1,168,000 | 45 | 102% | 103% | 176% | ▲ | 100% | 99% | 103% | 94% | 102% |
| 20241122 | 2,271 | 2,277 | 2,247 | 2,267 | 702,200 | 3 | 100% | 100% | 60% | ▲▲ | 100% | 98% | 102% | 95% | 102% |
| 20241125 | 2,300 | 2,306 | 2,275 | 2,301 | 1,298,300 | 34 | 101% | 100% | 185% | ▲▲▲ | 99% | 104% | 102% | 96% | 104% |
| 20241126 | 2,280 | 2,290 | 2,232 | 2,257 | 926,400 | -44 | 98% | 99% | 71% | ▼ | 99% | 106% | 104% | 94% | 102% |
| 20241127 | 2,250 | 2,255 | 2,210 | 2,221 | 944,500 | -36 | 98% | 99% | 102% | ▼▼ | 101% | 107% | 105% | 93% | 100% |
| 20241128 | 2,217 | 2,260 | 2,217 | 2,250 | 441,200 | 29 | 101% | 101% | 47% | ▲ | 100% | 104% | 101% | 94% | 101% |
| 20241129 | 2,265 | 2,279 | 2,242 | 2,259 | 437,600 | 9 | 100% | 100% | 99% | ▲▲ | 103% | 102% | 99% | 94% | 102% |
| 20241202 | 2,300 | 2,369 | 2,285 | 2,369 | 945,900 | 111 | 105% | 103% | 216% | ▲▲▲ | 100% | 98% | 95% | 99% | 107% |
| 20241203 | 2,386 | 2,417 | 2,365 | 2,379 | 901,900 | 10 | 100% | 100% | 95% | ▲▲▲▲ | 99% | 98% | 94% | 99% | 107% |
| 20241204 | 2,380 | 2,398 | 2,348 | 2,348 | 521,100 | -32 | 99% | 99% | 58% | ▼ | 100% | 100% | 96% | 98% | 106% |
| 20241205 | 2,334 | 2,343 | 2,296 | 2,329 | 688,300 | -19 | 99% | 100% | 132% | ▼▼ | 100% | 100% | 95% | 97% | 105% |
| 20241206 | 2,335 | 2,348 | 2,321 | 2,340 | 401,800 | 11 | 100% | 100% | 58% | ▲ | 100% | 100% | 0% | 98% | 105% |
| 20241209 | 2,345 | 2,352 | 2,303 | 2,338 | 539,100 | -2 | 100% | 100% | 134% | ▼ | 99% | 97% | 0% | 97% | 105% |
| 20241210 | 2,361 | 2,368 | 2,318 | 2,328 | 455,200 | -10 | 100% | 99% | 84% | ▼▼ | 100% | 97% | 0% | 97% | 105% |
| 20241211 | 2,334 | 2,335 | 2,313 | 2,329 | 442,600 | 1 | 100% | 100% | 97% | ▲ | 99% | 96% | 0% | 97% | 105% |
| 20241212 | 2,360 | 2,362 | 2,330 | 2,334 | 578,500 | 6 | 100% | 99% | 131% | ▲▲ | 99% | 97% | 0% | 98% | 105% |
| 20241213 | 2,304 | 2,330 | 2,278 | 2,291 | 893,400 | -44 | 98% | 99% | 154% | ▼ | 100% | 98% | 0% | 96% | 103% |
| 20241216 | 2,280 | 2,292 | 2,263 | 2,273 | 845,500 | -18 | 99% | 100% | 95% | ▼▼ | 100% | 97% | 0% | 96% | 102% |
| 20241217 | 2,273 | 2,303 | 2,265 | 2,270 | 704,300 | -4 | 100% | 100% | 83% | ▼▼▼ | 99% | 0% | 0% | 95% | 102% |
| 20241218 | 2,249 | 2,265 | 2,226 | 2,234 | 891,700 | -36 | 98% | 99% | 127% | ▼▼▼▼ | 101% | 0% | 0% | 94% | 101% |
| 20241219 | 2,217 | 2,255 | 2,207 | 2,229 | 914,000 | -6 | 100% | 101% | 103% | ▼▼▼▼▼ | 98% | 0% | 0% | 94% | 100% |
| 20241220 | 2,250 | 2,255 | 2,205 | 2,212 | 1,826,800 | -17 | 99% | 98% | 200% | ▼▼▼▼▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241204 | 15:30 | 京都ＦＧ | 自己株式の取得状況に関するお知らせ |
| 20240808 | 15:00 | 京都ＦＧ | 2025年3月期 第1四半期末の自己資本比率について |
| 20240731 | 15:00 | 京都ＦＧ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:30 | 京都ＦＧ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:00 | 京都ＦＧ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240415 | 15:00 | 京都ＦＧ | 自己株式の消却完了に関するお知らせ |
| 20240301 | 15:30 | 京都ＦＧ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240229 | 15:00 | 京都ＦＧ | 積水リース株式会社の株式の取得（子会社化）に関するお知らせ |
| 20240229 | 15:00 | 京都ＦＧ | （開示事項の経過）地域の事業再生等にかかる支援機能強化に向けた債権回収会社の設立に関するお知らせ |
| 20240214 | 15:00 | 京都ＦＧ | （訂正）京都銀行における2023年3月期から2024年3月期第2四半期（中間期）までの連結自己資本比率等の一部訂正について |
| 20240214 | 15:30 | 京都ＦＧ | 2024年3月期 第3四半期末の自己資本比率について |
| 20240201 | 15:30 | 京都ＦＧ | 自己株式の取得状況に関するお知らせ |
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 | 2024-12-21 14:27:49 |
| 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 |