| 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 | 503 | 509 | 496 | 496 | 310,300 | -14 | 97% | 99% | 200% | ▼ | 100% | 102% | 113% | 93% | 102% |
| 20240925 | 498 | 503 | 493 | 499 | 267,000 | 3 | 101% | 100% | 86% | ▲ | 102% | 101% | 112% | 93% | 103% |
| 20240926 | 503 | 511 | 501 | 511 | 242,000 | 12 | 102% | 102% | 91% | ▲▲ | 100% | 102% | 110% | 95% | 105% |
| 20240927 | 510 | 511 | 496 | 510 | 206,100 | -1 | 100% | 100% | 85% | ▼ | 102% | 105% | 114% | 95% | 105% |
| 20240930 | 494 | 509 | 492 | 504 | 256,400 | -6 | 99% | 102% | 124% | ▼▼ | 100% | 106% | 111% | 94% | 104% |
| 20241001 | 507 | 515 | 503 | 508 | 124,500 | 4 | 101% | 100% | 49% | ▲ | 100% | 109% | 111% | 98% | 105% |
| 20241002 | 505 | 514 | 502 | 506 | 103,800 | -2 | 100% | 100% | 83% | ▼ | 101% | 108% | 109% | 98% | 104% |
| 20241003 | 515 | 520 | 511 | 518 | 161,400 | 12 | 102% | 101% | 155% | ▲ | 100% | 107% | 108% | 100% | 107% |
| 20241004 | 521 | 524 | 520 | 520 | 82,400 | 2 | 100% | 100% | 51% | ▲▲ | 102% | 106% | 105% | 100% | 107% |
| 20241007 | 527 | 540 | 526 | 539 | 283,500 | 19 | 104% | 102% | 344% | ▲▲▲ | 103% | 105% | 104% | 100% | 111% |
| 20241008 | 532 | 552 | 532 | 548 | 289,400 | 9 | 102% | 103% | 102% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 113% |
| 20241009 | 557 | 558 | 546 | 556 | 170,200 | 8 | 101% | 100% | 59% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 114% |
| 20241010 | 557 | 562 | 551 | 557 | 165,500 | 1 | 100% | 100% | 97% | ▲▲▲▲▲▲ | 100% | 101% | 100% | 100% | 115% |
| 20241011 | 557 | 561 | 553 | 557 | 113,600 | 0 | 100% | 100% | 69% | -- | 99% | 100% | 99% | 100% | 112% |
| 20241015 | 563 | 563 | 552 | 555 | 118,600 | -2 | 100% | 99% | 104% | ▼ | 101% | 102% | 101% | 100% | 112% |
| 20241016 | 551 | 561 | 548 | 555 | 100,600 | 0 | 100% | 101% | 85% | -- | 101% | 99% | 101% | 100% | 112% |
| 20241017 | 555 | 563 | 553 | 558 | 108,700 | 3 | 101% | 101% | 108% | ▲ | 101% | 98% | 100% | 100% | 113% |
| 20241018 | 558 | 562 | 554 | 562 | 68,900 | 4 | 101% | 101% | 63% | ▲▲ | 100% | 97% | 99% | 100% | 113% |
| 20241021 | 563 | 567 | 560 | 562 | 111,200 | 0 | 100% | 100% | 161% | -- | 98% | 96% | 99% | 100% | 113% |
| 20241022 | 564 | 564 | 545 | 550 | 133,800 | -12 | 98% | 98% | 120% | ▼ | 99% | 101% | 102% | 98% | 111% |
| 20241023 | 547 | 555 | 543 | 543 | 113,400 | -7 | 99% | 99% | 85% | ▼▼ | 101% | 102% | 103% | 97% | 109% |
| 20241024 | 540 | 549 | 530 | 547 | 123,800 | 4 | 101% | 101% | 109% | ▲ | 99% | 101% | 103% | 97% | 109% |
| 20241025 | 543 | 545 | 529 | 538 | 122,500 | -9 | 98% | 99% | 99% | ▼ | 101% | 101% | 104% | 96% | 107% |
| 20241028 | 535 | 544 | 532 | 540 | 82,700 | 2 | 100% | 101% | 68% | ▲ | 101% | 99% | 101% | 96% | 107% |
| 20241029 | 548 | 553 | 542 | 551 | 131,400 | 11 | 102% | 101% | 159% | ▲▲ | 98% | 98% | 97% | 98% | 109% |
| 20241030 | 555 | 558 | 546 | 546 | 400,500 | -5 | 99% | 98% | 305% | ▼ | 100% | 102% | 99% | 97% | 108% |
| 20241031 | 545 | 548 | 540 | 543 | 98,900 | -3 | 99% | 100% | 25% | ▼▼ | 99% | 103% | 99% | 97% | 105% |
| 20241101 | 538 | 541 | 533 | 535 | 66,000 | -8 | 99% | 99% | 67% | ▼▼▼ | 101% | 104% | 99% | 95% | 103% |
| 20241105 | 536 | 543 | 532 | 543 | 67,400 | 8 | 101% | 101% | 102% | ▲ | 100% | 102% | 99% | 97% | 101% |
| 20241106 | 545 | 550 | 538 | 545 | 86,200 | 2 | 100% | 100% | 128% | ▲▲ | 101% | 101% | 98% | 97% | 102% |
| 20241107 | 553 | 560 | 548 | 556 | 149,000 | 11 | 102% | 101% | 173% | ▲▲▲ | 99% | 99% | 97% | 99% | 104% |
| 20241108 | 560 | 562 | 551 | 555 | 93,100 | -1 | 100% | 99% | 62% | ▼ | 101% | 97% | 98% | 99% | 104% |
| 20241111 | 553 | 560 | 550 | 558 | 112,600 | 3 | 101% | 101% | 121% | ▲ | 100% | 96% | 97% | 99% | 104% |
| 20241112 | 559 | 563 | 555 | 558 | 105,800 | 0 | 100% | 100% | 94% | -- | 100% | 96% | 98% | 99% | 104% |
| 20241113 | 553 | 568 | 553 | 555 | 130,400 | -3 | 99% | 100% | 123% | ▼ | 97% | 97% | 98% | 99% | 104% |
| 20241114 | 550 | 554 | 529 | 533 | 333,700 | -22 | 96% | 97% | 256% | ▼▼ | 100% | 98% | 100% | 95% | 100% |
| 20241115 | 540 | 545 | 533 | 538 | 84,100 | 5 | 101% | 100% | 25% | ▲ | 100% | 99% | 102% | 96% | 101% |
| 20241118 | 530 | 539 | 529 | 529 | 81,300 | -9 | 98% | 100% | 97% | ▼ | 99% | 99% | 101% | 94% | 100% |
| 20241119 | 535 | 541 | 531 | 531 | 46,900 | 2 | 100% | 99% | 58% | ▲ | 100% | 100% | 102% | 95% | 100% |
| 20241120 | 531 | 535 | 526 | 530 | 66,400 | -1 | 100% | 100% | 142% | ▼ | 99% | 100% | 102% | 95% | 100% |
| 20241121 | 527 | 531 | 522 | 522 | 88,400 | -8 | 98% | 99% | 133% | ▼▼ | 100% | 101% | 103% | 94% | 100% |
| 20241122 | 523 | 529 | 523 | 525 | 35,000 | 3 | 101% | 100% | 40% | ▲ | 100% | 100% | 102% | 94% | 101% |
| 20241125 | 528 | 535 | 528 | 530 | 99,200 | 5 | 101% | 100% | 283% | ▲▲ | 100% | 100% | 102% | 95% | 102% |
| 20241126 | 528 | 531 | 523 | 526 | 87,600 | -4 | 99% | 100% | 88% | ▼ | 99% | 103% | 101% | 94% | 101% |
| 20241127 | 526 | 526 | 515 | 519 | 160,800 | -7 | 99% | 99% | 184% | ▼▼ | 102% | 104% | 102% | 93% | 100% |
| 20241128 | 520 | 528 | 520 | 528 | 75,100 | 9 | 102% | 102% | 47% | ▲ | 99% | 100% | 100% | 95% | 102% |
| 20241129 | 527 | 527 | 520 | 522 | 64,300 | -6 | 99% | 99% | 86% | ▼ | 101% | 100% | 100% | 94% | 101% |
| 20241202 | 526 | 530 | 523 | 529 | 65,700 | 7 | 101% | 101% | 102% | ▲ | 101% | 101% | 97% | 95% | 102% |
| 20241203 | 534 | 541 | 532 | 541 | 140,200 | 12 | 102% | 101% | 213% | ▲▲ | 99% | 101% | 96% | 97% | 104% |
| 20241204 | 536 | 536 | 523 | 528 | 149,800 | -13 | 98% | 99% | 107% | ▼ | 99% | 102% | 98% | 95% | 102% |
| 20241205 | 527 | 529 | 520 | 521 | 81,500 | -7 | 99% | 99% | 54% | ▼▼ | 100% | 101% | 96% | 93% | 100% |
| 20241206 | 526 | 528 | 518 | 528 | 72,800 | 7 | 101% | 100% | 89% | ▲ | 102% | 100% | 0% | 95% | 102% |
| 20241209 | 530 | 539 | 528 | 539 | 167,700 | 11 | 102% | 102% | 230% | ▲▲ | 99% | 97% | 0% | 97% | 104% |
| 20241210 | 540 | 543 | 536 | 536 | 145,800 | -3 | 99% | 99% | 87% | ▼ | 99% | 98% | 0% | 97% | 103% |
| 20241211 | 533 | 536 | 530 | 530 | 75,100 | -6 | 99% | 99% | 52% | ▼▼ | 98% | 96% | 0% | 98% | 102% |
| 20241212 | 538 | 539 | 527 | 528 | 103,400 | -2 | 100% | 98% | 138% | ▼▼▼ | 98% | 98% | 0% | 98% | 102% |
| 20241213 | 528 | 528 | 520 | 520 | 182,600 | -8 | 98% | 98% | 177% | ▼▼▼▼ | 100% | 98% | 0% | 96% | 100% |
| 20241216 | 525 | 529 | 518 | 525 | 67,100 | 5 | 101% | 100% | 37% | ▲ | 99% | 96% | 0% | 97% | 101% |
| 20241217 | 525 | 526 | 519 | 519 | 77,000 | -6 | 99% | 99% | 115% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 517 | 522 | 515 | 517 | 71,300 | -2 | 100% | 100% | 93% | ▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 507 | 515 | 506 | 514 | 107,000 | -3 | 99% | 101% | 150% | ▼▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241220 | 513 | 516 | 505 | 505 | 135,700 | -9 | 98% | 98% | 127% | ▼▼▼▼ | % | % | % | 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 | 18,400 | 704,200 | 0 | 274,700 | 18,400 | 429,500 |
| 2024-12-06 | 18,600 | 713,400 | 0 | 278,100 | 18,600 | 435,300 |
| 2024-11-29 | 17,000 | 716,000 | 0 | 275,000 | 17,000 | 441,000 |
| 2024-11-22 | 3,100 | 693,100 | 0 | 268,800 | 3,100 | 424,300 |
| 2024-11-15 | 6,500 | 674,200 | 0 | 270,400 | 6,500 | 403,800 |
| 2024-11-08 | 5,800 | 716,000 | 0 | 266,100 | 5,800 | 449,900 |
| 2024-11-01 | 7,600 | 713,200 | 0 | 262,900 | 7,600 | 450,300 |
| 2024-10-25 | 12,200 | 708,700 | 0 | 258,300 | 12,200 | 450,400 |
| 2024-10-18 | 11,600 | 741,000 | 0 | 271,300 | 11,600 | 469,700 |
| 2024-10-11 | 13,800 | 745,000 | 0 | 281,800 | 13,800 | 463,200 |
| 2024-10-04 | 11,300 | 609,800 | 0 | 160,000 | 11,300 | 449,800 |
| 2024-09-27 | 11,400 | 623,300 | 0 | 147,700 | 11,400 | 475,600 |
| 2024-09-20 | 10,700 | 659,100 | 0 | 145,100 | 10,700 | 514,000 |
| 2024-09-13 | 12,600 | 663,200 | 0 | 142,300 | 12,600 | 520,900 |
| 2024-09-06 | 12,100 | 574,000 | 0 | 143,700 | 12,100 | 430,300 |
| 2024-08-30 | 10,600 | 478,800 | 0 | 129,900 | 10,600 | 348,900 |
| 2024-08-23 | 8,300 | 451,700 | 0 | 129,300 | 8,300 | 322,400 |
| 2024-08-16 | 14,000 | 502,700 | 0 | 127,100 | 14,000 | 375,600 |
| 2024-08-09 | 18,100 | 486,200 | 500 | 122,100 | 17,600 | 364,100 |
| 2024-08-02 | 14,900 | 475,900 | 0 | 148,200 | 14,900 | 327,700 |
| 2024-07-26 | 32,000 | 518,500 | 0 | 155,000 | 32,000 | 363,500 |
| 2024-07-19 | 33,500 | 513,600 | 0 | 155,300 | 33,500 | 358,300 |
| 2024-07-12 | 35,600 | 480,600 | 0 | 140,100 | 35,600 | 340,500 |
| 2024-07-05 | 35,700 | 388,900 | 0 | 138,400 | 35,700 | 250,500 |
| 2024-06-28 | 49,300 | 399,100 | 0 | 103,000 | 49,300 | 296,100 |
| 2024-06-21 | 29,800 | 316,200 | 0 | 88,400 | 29,800 | 227,800 |
| 2024-06-14 | 29,700 | 459,000 | 0 | 107,900 | 29,700 | 351,100 |
| 2024-06-07 | 25,700 | 519,500 | 0 | 120,900 | 25,700 | 398,600 |
| 2024-05-31 | 20,800 | 534,400 | 0 | 147,000 | 20,800 | 387,400 |
| 2024-05-24 | 14,400 | 585,100 | 0 | 196,400 | 14,400 | 388,700 |
| 2024-05-17 | 7,100 | 617,500 | 0 | 273,100 | 7,100 | 344,400 |
| 2024-05-10 | 5,800 | 596,800 | 0 | 245,900 | 5,800 | 350,900 |
| 2024-05-02 | 4,500 | 576,600 | 0 | 235,800 | 4,500 | 340,800 |
| 2024-04-26 | 5,400 | 570,800 | 0 | 234,600 | 5,400 | 336,200 |
| 2024-04-19 | 3,100 | 577,600 | 0 | 240,700 | 3,100 | 336,900 |
| 2024-04-12 | 2,700 | 577,900 | 0 | 257,800 | 2,700 | 320,100 |
| 2024-04-05 | 2,300 | 536,300 | 0 | 214,200 | 2,300 | 322,100 |
| 2024-03-29 | 12,500 | 505,600 | 0 | 213,800 | 12,500 | 291,800 |
| 2024-03-22 | 8,700 | 542,000 | 0 | 201,200 | 8,700 | 340,800 |
| 2024-03-15 | 11,600 | 543,400 | 0 | 200,400 | 11,600 | 343,000 |
| 2024-03-08 | 5,600 | 358,000 | 0 | 79,100 | 5,600 | 278,900 |
| 2024-03-01 | 5,300 | 366,400 | 0 | 61,600 | 5,300 | 304,800 |
| 2024-02-22 | 3,000 | 380,500 | 0 | 60,000 | 3,000 | 320,500 |
| 2024-02-16 | 4,500 | 381,800 | 0 | 62,400 | 4,500 | 319,400 |
| 2024-02-09 | 3,900 | 372,300 | 0 | 59,900 | 3,900 | 312,400 |
| 2024-02-02 | 3,200 | 373,600 | 0 | 57,400 | 3,200 | 316,200 |
| 2024-01-26 | 3,600 | 420,300 | 0 | 59,100 | 3,600 | 361,200 |
| 2024-01-19 | 1,500 | 394,500 | 0 | 55,300 | 1,500 | 339,200 |
| 2024-01-12 | 2,600 | 409,100 | 0 | 52,200 | 2,600 | 356,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | 京三製 | 子会社持分の追加取得による完全子会社化完了のお知らせ |
| 20240920 | 15:30 | 京三製 | 2025年３月期第２四半期業績予想の修正に関するお知らせ |
| 20240621 | 15:00 | 京三製 | 内部統制システム基本方針の一部改定について |
| 20240621 | 15:00 | 京三製 | 独立委員会委員の選任に関するお知らせ |
| 20240322 | 15:00 | 京三製 | 取締役候補者の選任に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6742 | 1 | 株式会社 京三製作所 | 2024-12-21 22:24:41 |
| 6742 | 2 | 電子公告｜株主・投資家の皆様へ ｜ 株式会社 京三製作所 | 2024-06-14 13:29:25 |
| 6742 | 2 | ディスクロージャー・ポリシー｜株主・投資家の皆様へ ｜ 株式会社 京三製作所 | 2024-06-14 13:29:24 |
| 6742 | 2 | 配当/株主還元方針｜個人投資家の皆様へ｜株主・投資家の皆様へ ｜ 株式会社 京三製作所 | 2024-06-14 13:29:23 |
| 6742 | 2 | 個人投資家の皆様へ｜株主・投資家の皆様へ ｜ 株式会社 京三製作所 | 2024-06-14 13:29:22 |
| 6742 | 2 | IRカレンダー｜株主・投資家の皆様へ ｜ 株式会社 京三製作所 | 2024-06-14 13:29:21 |
| 6742 | 2 | 株主総会関連｜株主・株式情報｜株主・投資家の皆様へ ｜ 株式会社 京三製作所 | 2024-06-14 13:29:20 |
| 6742 | 2 | 株式情報｜株主・株式情報｜株主・投資家の皆様へ ｜ 株式会社 京三製作所 | 2024-06-14 13:29:18 |
| 6742 | 2 | その他IR資料｜IR資料｜株主・投資家の皆様へ ｜ 株式会社 京三製作所 | 2024-06-14 13:29:17 |
| 6742 | 2 | ニュースリリース｜IR資料｜株主・投資家の皆様へ ｜ 株式会社 京三製作所 | 2024-06-14 13:29:16 |