| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 501 | 506 | 501 | 506 | 66,400 | 8 | 102% | 101% | 67% | ▲ | 101% | 101% | 102% | 93% | 102% |
| 20250121 | 506 | 509 | 504 | 509 | 60,800 | 3 | 101% | 101% | 92% | ▲▲ | 100% | 100% | 101% | 94% | 102% |
| 20250122 | 512 | 515 | 508 | 512 | 85,200 | 3 | 101% | 100% | 140% | ▲▲▲ | 99% | 100% | 101% | 94% | 103% |
| 20250123 | 514 | 515 | 508 | 511 | 64,000 | -1 | 100% | 99% | 75% | ▼ | 100% | 100% | 101% | 94% | 103% |
| 20250124 | 511 | 513 | 508 | 512 | 73,600 | 1 | 100% | 100% | 115% | ▲ | 100% | 100% | 101% | 94% | 103% |
| 20250127 | 514 | 515 | 510 | 513 | 122,900 | 1 | 100% | 100% | 167% | ▲▲ | 101% | 100% | 101% | 94% | 103% |
| 20250128 | 510 | 514 | 510 | 514 | 47,700 | 1 | 100% | 101% | 39% | ▲▲▲ | 99% | 98% | 101% | 94% | 103% |
| 20250129 | 512 | 514 | 508 | 509 | 69,000 | -5 | 99% | 99% | 145% | ▼ | 101% | 99% | 100% | 94% | 102% |
| 20250130 | 508 | 513 | 507 | 513 | 83,700 | 4 | 101% | 101% | 121% | ▲ | 101% | 100% | 100% | 94% | 103% |
| 20250131 | 509 | 513 | 508 | 512 | 69,300 | -1 | 100% | 101% | 83% | ▼ | 98% | 100% | 99% | 94% | 103% |
| 20250203 | 510 | 510 | 499 | 500 | 176,400 | -12 | 98% | 98% | 255% | ▼▼ | 99% | 102% | 100% | 94% | 100% |
| 20250204 | 505 | 506 | 500 | 500 | 73,800 | 0 | 100% | 99% | 42% | -- | 101% | 103% | 101% | 95% | 100% |
| 20250205 | 501 | 506 | 500 | 504 | 82,700 | 4 | 101% | 101% | 112% | ▲ | 100% | 102% | 100% | 97% | 101% |
| 20250206 | 506 | 509 | 505 | 508 | 57,700 | 4 | 101% | 100% | 70% | ▲▲ | 101% | 102% | 99% | 99% | 102% |
| 20250207 | 509 | 513 | 508 | 512 | 93,000 | 4 | 101% | 101% | 161% | ▲▲▲ | 100% | 99% | 98% | 100% | 103% |
| 20250210 | 515 | 516 | 512 | 513 | 126,400 | 1 | 100% | 100% | 136% | ▲▲▲▲ | 100% | 99% | 98% | 100% | 103% |
| 20250212 | 516 | 518 | 511 | 515 | 120,100 | 2 | 100% | 100% | 95% | ▲▲▲▲▲ | 99% | 97% | 97% | 100% | 103% |
| 20250213 | 523 | 531 | 513 | 517 | 166,400 | 2 | 100% | 99% | 139% | ▲▲▲▲▲▲ | 98% | 97% | 98% | 100% | 104% |
| 20250214 | 517 | 517 | 509 | 509 | 162,300 | -8 | 98% | 98% | 98% | ▼ | 100% | 98% | 99% | 98% | 102% |
| 20250217 | 511 | 514 | 508 | 510 | 69,900 | 1 | 100% | 100% | 43% | ▲ | 99% | 98% | 99% | 99% | 102% |
| 20250218 | 511 | 511 | 507 | 507 | 62,800 | -3 | 99% | 99% | 90% | ▼ | 99% | 98% | 101% | 98% | 101% |
| 20250219 | 508 | 508 | 502 | 502 | 153,000 | -5 | 99% | 99% | 244% | ▼▼ | 99% | 99% | 102% | 97% | 100% |
| 20250220 | 502 | 503 | 497 | 497 | 238,200 | -5 | 99% | 99% | 156% | ▼▼▼ | 102% | 102% | 105% | 96% | 100% |
| 20250225 | 489 | 502 | 485 | 499 | 304,700 | 2 | 100% | 102% | 128% | ▲ | 99% | 100% | 104% | 97% | 100% |
| 20250226 | 497 | 497 | 486 | 492 | 320,900 | -7 | 99% | 99% | 105% | ▼ | 101% | 101% | 105% | 95% | 100% |
| 20250227 | 492 | 497 | 490 | 497 | 120,100 | 5 | 101% | 101% | 37% | ▲ | 99% | 102% | 105% | 96% | 101% |
| 20250228 | 494 | 496 | 489 | 490 | 186,400 | -7 | 99% | 99% | 155% | ▼ | 100% | 102% | 104% | 95% | 100% |
| 20250303 | 496 | 497 | 493 | 497 | 116,400 | 7 | 101% | 100% | 62% | ▲ | 99% | 101% | 105% | 96% | 101% |
| 20250304 | 495 | 495 | 489 | 491 | 151,800 | -6 | 99% | 99% | 130% | ▼ | 101% | 101% | 105% | 95% | 100% |
| 20250305 | 492 | 499 | 491 | 499 | 181,100 | 8 | 102% | 101% | 119% | ▲ | 101% | 99% | 104% | 97% | 102% |
| 20250306 | 500 | 507 | 500 | 505 | 150,400 | 6 | 101% | 101% | 83% | ▲▲ | 100% | 100% | 104% | 98% | 103% |
| 20250307 | 498 | 503 | 495 | 500 | 133,800 | -5 | 99% | 100% | 89% | ▼ | 99% | 100% | 103% | 97% | 102% |
| 20250310 | 502 | 502 | 493 | 495 | 152,300 | -5 | 99% | 99% | 114% | ▼▼ | 99% | 103% | 106% | 96% | 101% |
| 20250311 | 490 | 490 | 483 | 487 | 238,000 | -8 | 98% | 99% | 156% | ▼▼▼ | 101% | 103% | 106% | 94% | 100% |
| 20250312 | 490 | 496 | 486 | 495 | 138,800 | 8 | 102% | 101% | 58% | ▲ | 100% | 102% | 102% | 96% | 102% |
| 20250313 | 496 | 499 | 493 | 496 | 70,500 | 1 | 100% | 100% | 51% | ▲▲ | 101% | 103% | 99% | 96% | 102% |
| 20250314 | 496 | 501 | 496 | 500 | 142,400 | 4 | 101% | 101% | 202% | ▲▲▲ | 100% | 102% | 97% | 97% | 103% |
| 20250317 | 502 | 506 | 502 | 504 | 101,700 | 4 | 101% | 100% | 71% | ▲▲▲▲ | 99% | 101% | 94% | 99% | 103% |
| 20250318 | 509 | 510 | 506 | 506 | 120,300 | 2 | 100% | 99% | 118% | ▲▲▲▲▲ | 100% | 102% | 91% | 99% | 104% |
| 20250319 | 507 | 510 | 506 | 506 | 94,900 | 0 | 100% | 100% | 79% | -- | 101% | 103% | 90% | 100% | 104% |
| 20250321 | 505 | 513 | 505 | 512 | 136,800 | 6 | 101% | 101% | 144% | ▲ | 98% | 101% | 89% | 100% | 105% |
| 20250324 | 514 | 515 | 506 | 506 | 141,100 | -6 | 99% | 98% | 103% | ▼ | 100% | 99% | 89% | 99% | 104% |
| 20250325 | 512 | 514 | 508 | 514 | 111,300 | 8 | 102% | 100% | 79% | ▲ | 100% | 95% | 89% | 100% | 106% |
| 20250326 | 515 | 517 | 511 | 516 | 184,500 | 2 | 100% | 100% | 166% | ▲▲ | 101% | 95% | 89% | 100% | 106% |
| 20250327 | 513 | 518 | 511 | 518 | 225,700 | 2 | 100% | 101% | 122% | ▲▲▲ | 100% | 95% | 90% | 100% | 106% |
| 20250328 | 505 | 509 | 501 | 505 | 188,600 | -13 | 97% | 100% | 84% | ▼ | 98% | 92% | 91% | 97% | 104% |
| 20250331 | 500 | 501 | 489 | 489 | 187,400 | -16 | 97% | 98% | 99% | ▼▼ | 98% | 88% | 92% | 94% | 100% |
| 20250401 | 493 | 494 | 485 | 485 | 134,400 | -4 | 99% | 98% | 72% | ▼▼▼ | 99% | 87% | 94% | 94% | 100% |
| 20250402 | 485 | 485 | 476 | 479 | 123,700 | -6 | 99% | 99% | 92% | ▼▼▼▼ | 100% | 96% | 99% | 92% | 100% |
| 20250403 | 461 | 463 | 456 | 460 | 236,600 | -19 | 96% | 100% | 191% | ▼▼▼▼▼ | 98% | 99% | 0% | 89% | 100% |
| 20250404 | 446 | 447 | 426 | 435 | 288,700 | -25 | 95% | 98% | 122% | ▼▼▼▼▼▼ | 101% | 105% | 0% | 84% | 100% |
| 20250408 | 420 | 429 | 416 | 423 | 218,800 | -12 | 97% | 101% | 76% | ▼▼▼▼▼▼▼ | 100% | 107% | 0% | 82% | 100% |
| 20250409 | 415 | 418 | 405 | 414 | 198,200 | -9 | 98% | 100% | 91% | ▼▼▼▼▼▼▼▼ | 96% | 97% | 0% | 80% | 100% |
| 20250410 | 458 | 458 | 438 | 441 | 220,100 | 27 | 107% | 96% | 111% | ▲ | 103% | 104% | 0% | 85% | 107% |
| 20250411 | 426 | 444 | 418 | 440 | 239,600 | -1 | 100% | 103% | 109% | ▼ | 100% | 103% | 0% | 85% | 106% |
| 20250414 | 444 | 447 | 440 | 442 | 135,200 | 2 | 100% | 100% | 56% | ▲ | 100% | 102% | 0% | 85% | 107% |
| 20250415 | 445 | 448 | 441 | 443 | 92,300 | 1 | 100% | 100% | 68% | ▲▲ | 98% | 0% | 0% | 86% | 107% |
| 20250416 | 445 | 445 | 435 | 438 | 128,100 | -5 | 99% | 98% | 139% | ▼ | 101% | 0% | 0% | 85% | 106% |
| 20250417 | 439 | 443 | 438 | 443 | 49,100 | 5 | 101% | 101% | 38% | ▲ | 103% | 0% | 0% | 86% | 107% |
| 20250418 | 443 | 459 | 443 | 456 | 99,200 | 13 | 103% | 103% | 202% | ▲▲ | % | % | % | 88% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 5,900 | 632,000 | 100 | 236,300 | 5,800 | 395,700 |
| 2025-04-04 | 4,000 | 716,500 | 0 | 235,500 | 4,000 | 481,000 |
| 2025-03-28 | 4,400 | 807,900 | 0 | 288,700 | 4,400 | 519,200 |
| 2025-03-21 | 2,700 | 809,100 | 0 | 295,300 | 2,700 | 513,800 |
| 2025-03-14 | 4,300 | 884,500 | 0 | 293,400 | 4,300 | 591,100 |
| 2025-03-07 | 3,200 | 861,500 | 0 | 293,700 | 3,200 | 567,800 |
| 2025-02-28 | 4,200 | 864,600 | 0 | 288,400 | 4,200 | 576,200 |
| 2025-02-21 | 4,100 | 827,300 | 0 | 285,500 | 4,100 | 541,800 |
| 2025-02-14 | 2,800 | 752,900 | 0 | 289,600 | 2,800 | 463,300 |
| 2025-02-07 | 5,800 | 720,400 | 0 | 271,600 | 5,800 | 448,800 |
| 2025-01-31 | 6,300 | 727,500 | 0 | 270,100 | 6,300 | 457,400 |
| 2025-01-24 | 5,500 | 740,900 | 600 | 265,800 | 4,900 | 475,100 |
| 2025-01-17 | 2,400 | 744,700 | 0 | 261,800 | 2,400 | 482,900 |
| 2025-01-10 | 4,700 | 723,500 | 0 | 267,200 | 4,700 | 456,300 |
| 2024-12-27 | 7,200 | 692,100 | 400 | 267,000 | 6,800 | 425,100 |
| 2024-12-20 | 4,900 | 715,100 | 0 | 263,100 | 4,900 | 452,000 |
| 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 |
|---|---|---|---|
| 20250321 | 15:30 | 京三製 | 代表取締役の異動（退任）に関するお知らせ |
| 20250321 | 15:30 | 京三製 | 取締役候補者の選任に関するお知らせ |
| 20250321 | 15:30 | 京三製 | 業績連動型株式報酬制度の導入に関するお知らせ |
| 20250321 | 15:30 | 京三製 | 持株会社体制移行の中止に関するお知らせ |
| 20250117 | 13:00 | 京三製 | 組織変更および執行役員体制に関するお知らせ |
| 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 | 2025-04-19 04:20:44 |
| 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 |