| 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 | 363 | 365 | 361 | 362 | 11,000 | 0 | 100% | 100% | 95% | -- | 101% | 107% | 108% | 90% | 100% |
| 20250311 | 361 | 365 | 356 | 363 | 8,600 | 1 | 100% | 101% | 78% | ▲ | 99% | 106% | 107% | 90% | 100% |
| 20250312 | 365 | 365 | 362 | 362 | 7,500 | -1 | 100% | 99% | 87% | ▼ | 101% | 106% | 105% | 90% | 100% |
| 20250313 | 364 | 371 | 364 | 368 | 14,400 | 6 | 102% | 101% | 192% | ▲ | 100% | 104% | 100% | 94% | 102% |
| 20250314 | 374 | 377 | 372 | 375 | 12,800 | 7 | 102% | 100% | 89% | ▲▲ | 102% | 103% | 98% | 96% | 104% |
| 20250317 | 380 | 388 | 379 | 387 | 25,300 | 12 | 103% | 102% | 198% | ▲▲▲ | 101% | 104% | 96% | 99% | 107% |
| 20250318 | 384 | 389 | 382 | 386 | 59,400 | -1 | 100% | 101% | 235% | ▼ | 99% | 103% | 94% | 99% | 107% |
| 20250319 | 387 | 387 | 380 | 385 | 14,900 | -1 | 100% | 99% | 25% | ▼▼ | 101% | 101% | 89% | 99% | 106% |
| 20250321 | 388 | 391 | 385 | 390 | 23,500 | 5 | 101% | 101% | 158% | ▲ | 100% | 100% | 88% | 100% | 108% |
| 20250324 | 391 | 394 | 391 | 392 | 9,600 | 2 | 101% | 100% | 41% | ▲▲ | 101% | 97% | 88% | 100% | 108% |
| 20250325 | 394 | 401 | 390 | 398 | 23,900 | 6 | 102% | 101% | 249% | ▲▲▲ | 98% | 94% | 87% | 100% | 110% |
| 20250326 | 398 | 398 | 388 | 389 | 20,600 | -9 | 98% | 98% | 86% | ▼ | 101% | 96% | 89% | 98% | 107% |
| 20250327 | 388 | 390 | 386 | 390 | 4,100 | 1 | 100% | 101% | 20% | ▲ | 99% | 95% | 88% | 98% | 108% |
| 20250328 | 387 | 387 | 383 | 383 | 5,000 | -7 | 98% | 99% | 122% | ▼ | 98% | 95% | 91% | 96% | 106% |
| 20250331 | 381 | 381 | 374 | 374 | 4,500 | -9 | 98% | 98% | 90% | ▼▼ | 99% | 89% | 96% | 94% | 103% |
| 20250401 | 376 | 378 | 371 | 371 | 9,900 | -3 | 99% | 99% | 220% | ▼▼▼ | 99% | 90% | 97% | 93% | 102% |
| 20250402 | 372 | 372 | 369 | 369 | 6,500 | -2 | 99% | 99% | 66% | ▼▼▼▼ | 100% | 95% | 99% | 93% | 102% |
| 20250403 | 363 | 363 | 352 | 362 | 10,900 | -7 | 98% | 100% | 168% | ▼▼▼▼▼ | 91% | 96% | 101% | 91% | 100% |
| 20250404 | 359 | 360 | 320 | 328 | 63,100 | -34 | 91% | 91% | 579% | ▼▼▼▼▼▼ | 96% | 99% | 103% | 82% | 100% |
| 20250408 | 349 | 349 | 324 | 335 | 37,100 | 7 | 102% | 96% | 59% | ▲ | 100% | 102% | 108% | 84% | 102% |
| 20250409 | 334 | 335 | 323 | 335 | 5,500 | 0 | 100% | 100% | 15% | -- | 96% | 94% | 100% | 84% | 102% |
| 20250410 | 362 | 362 | 345 | 346 | 17,000 | 11 | 103% | 96% | 309% | ▲ | 103% | 101% | 108% | 87% | 105% |
| 20250411 | 335 | 358 | 335 | 346 | 7,600 | 0 | 100% | 103% | 45% | -- | 100% | 101% | 106% | 87% | 105% |
| 20250414 | 339 | 350 | 337 | 338 | 42,800 | -8 | 98% | 100% | 563% | ▼ | 100% | 101% | 106% | 85% | 103% |
| 20250415 | 340 | 347 | 336 | 341 | 8,200 | 3 | 101% | 100% | 19% | ▲ | 99% | 102% | 107% | 86% | 104% |
| 20250416 | 336 | 356 | 318 | 331 | 173,900 | -10 | 97% | 99% | 2121% | ▼ | 102% | 103% | 108% | 83% | 101% |
| 20250417 | 331 | 340 | 331 | 339 | 4,500 | 8 | 102% | 102% | 3% | ▲ | 100% | 99% | 113% | 85% | 103% |
| 20250418 | 343 | 343 | 338 | 342 | 3,000 | 3 | 101% | 100% | 67% | ▲▲ | 100% | 99% | 114% | 86% | 104% |
| 20250421 | 342 | 342 | 336 | 342 | 6,500 | 0 | 100% | 100% | 217% | -- | 102% | 104% | 116% | 86% | 104% |
| 20250422 | 334 | 344 | 331 | 341 | 5,900 | -1 | 100% | 102% | 91% | ▼ | 98% | 106% | 114% | 86% | 104% |
| 20250423 | 342 | 342 | 332 | 334 | 29,500 | -7 | 98% | 98% | 500% | ▼▼ | 100% | 107% | 115% | 86% | 102% |
| 20250424 | 337 | 340 | 336 | 338 | 4,900 | 4 | 101% | 100% | 17% | ▲ | 99% | 103% | 114% | 87% | 103% |
| 20250425 | 341 | 341 | 335 | 337 | 9,400 | -1 | 100% | 99% | 192% | ▼ | 102% | 104% | 115% | 88% | 103% |
| 20250428 | 339 | 346 | 339 | 346 | 13,500 | 9 | 103% | 102% | 144% | ▲ | 103% | 100% | 111% | 93% | 105% |
| 20250430 | 350 | 361 | 346 | 361 | 49,000 | 15 | 104% | 103% | 363% | ▲▲ | 100% | 99% | 111% | 97% | 110% |
| 20250501 | 351 | 354 | 347 | 352 | 30,300 | -9 | 98% | 100% | 62% | ▼ | 100% | 101% | 111% | 95% | 107% |
| 20250502 | 352 | 354 | 350 | 351 | 4,900 | -1 | 100% | 100% | 16% | ▼▼ | 100% | 101% | 111% | 97% | 107% |
| 20250507 | 351 | 353 | 347 | 351 | 6,900 | 0 | 100% | 100% | 141% | -- | 100% | 99% | 108% | 97% | 107% |
| 20250508 | 350 | 350 | 347 | 349 | 4,900 | -2 | 99% | 100% | 71% | ▼ | 100% | 99% | 107% | 97% | 105% |
| 20250509 | 348 | 350 | 345 | 349 | 8,900 | 0 | 100% | 100% | 182% | -- | 101% | 102% | 107% | 97% | 105% |
| 20250512 | 350 | 357 | 347 | 354 | 19,200 | 5 | 101% | 101% | 216% | ▲ | 101% | 114% | 109% | 98% | 107% |
| 20250513 | 342 | 348 | 341 | 346 | 38,800 | -8 | 98% | 101% | 202% | ▼ | 99% | 111% | 107% | 96% | 105% |
| 20250514 | 350 | 350 | 344 | 346 | 10,200 | 0 | 100% | 99% | 26% | -- | 99% | 113% | 108% | 96% | 105% |
| 20250515 | 345 | 347 | 342 | 343 | 15,400 | -3 | 99% | 99% | 151% | ▼ | 103% | 112% | 107% | 95% | 104% |
| 20250516 | 347 | 358 | 343 | 358 | 46,800 | 15 | 104% | 103% | 304% | ▲ | 106% | 104% | 102% | 99% | 108% |
| 20250519 | 366 | 389 | 365 | 389 | 165,000 | 31 | 109% | 106% | 353% | ▲▲ | 98% | 96% | 95% | 100% | 116% |
| 20250520 | 390 | 397 | 381 | 381 | 100,900 | -8 | 98% | 98% | 61% | ▼ | 95% | 91% | 91% | 98% | 114% |
| 20250521 | 408 | 408 | 387 | 389 | 257,900 | 8 | 102% | 95% | 256% | ▲ | 99% | 97% | 97% | 100% | 116% |
| 20250522 | 382 | 387 | 373 | 379 | 74,600 | -10 | 97% | 99% | 29% | ▼ | 99% | 99% | 98% | 97% | 113% |
| 20250523 | 376 | 377 | 369 | 372 | 51,200 | -7 | 98% | 99% | 69% | ▼▼ | 99% | 98% | 0% | 96% | 111% |
| 20250526 | 378 | 384 | 373 | 373 | 20,200 | 1 | 100% | 99% | 39% | ▲ | 99% | 100% | 0% | 96% | 111% |
| 20250527 | 372 | 374 | 370 | 370 | 13,700 | -3 | 99% | 99% | 68% | ▼ | 100% | 100% | 0% | 95% | 110% |
| 20250528 | 373 | 376 | 371 | 372 | 14,800 | 2 | 101% | 100% | 108% | ▲ | 100% | 99% | 0% | 96% | 108% |
| 20250529 | 372 | 374 | 370 | 371 | 19,400 | -1 | 100% | 100% | 131% | ▼ | 101% | 100% | 0% | 95% | 108% |
| 20250530 | 369 | 378 | 369 | 371 | 24,800 | 0 | 100% | 101% | 128% | -- | 101% | 99% | 0% | 95% | 108% |
| 20250602 | 371 | 373 | 370 | 373 | 2,700 | 2 | 101% | 101% | 11% | ▲ | 99% | 99% | 0% | 96% | 109% |
| 20250603 | 373 | 373 | 368 | 370 | 21,500 | -3 | 99% | 99% | 796% | ▼ | 100% | 0% | 0% | 95% | 108% |
| 20250604 | 370 | 371 | 369 | 370 | 8,700 | 0 | 100% | 100% | 40% | -- | 99% | 0% | 0% | 95% | 108% |
| 20250605 | 371 | 373 | 369 | 369 | 7,100 | -1 | 100% | 99% | 82% | ▼ | 100% | 0% | 0% | 95% | 108% |
| 20250606 | 368 | 369 | 366 | 369 | 10,700 | 0 | 100% | 100% | 151% | -- | % | % | % | 95% | 108% |
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 | 0 | 502,800 | 0 | 174,300 | 0 | 328,500 |
| 2025-05-23 | 0 | 516,200 | 0 | 179,200 | 0 | 337,000 |
| 2025-05-16 | 0 | 464,000 | 0 | 170,500 | 0 | 293,500 |
| 2025-05-09 | 0 | 466,700 | 0 | 170,400 | 0 | 296,300 |
| 2025-05-02 | 0 | 468,900 | 0 | 172,900 | 0 | 296,000 |
| 2025-04-25 | 0 | 464,300 | 0 | 174,500 | 0 | 289,800 |
| 2025-04-18 | 0 | 455,500 | 0 | 178,400 | 0 | 277,100 |
| 2025-04-11 | 0 | 438,800 | 0 | 178,900 | 0 | 259,900 |
| 2025-04-04 | 0 | 460,000 | 0 | 203,800 | 0 | 256,200 |
| 2025-03-28 | 0 | 464,600 | 0 | 201,300 | 0 | 263,300 |
| 2025-03-21 | 0 | 457,800 | 0 | 196,800 | 0 | 261,000 |
| 2025-03-14 | 0 | 405,500 | 0 | 194,100 | 0 | 211,400 |
| 2025-03-07 | 0 | 411,500 | 0 | 201,900 | 0 | 209,600 |
| 2025-02-28 | 0 | 405,100 | 0 | 201,300 | 0 | 203,800 |
| 2025-02-21 | 0 | 407,700 | 0 | 204,500 | 0 | 203,200 |
| 2025-02-14 | 0 | 405,800 | 0 | 205,400 | 0 | 200,400 |
| 2025-02-07 | 0 | 387,100 | 0 | 197,300 | 0 | 189,800 |
| 2025-01-31 | 0 | 377,100 | 0 | 198,200 | 0 | 178,900 |
| 2025-01-24 | 0 | 383,000 | 0 | 294,200 | 0 | 88,800 |
| 2025-01-17 | 0 | 371,800 | 0 | 293,500 | 0 | 78,300 |
| 2025-01-10 | 0 | 374,500 | 0 | 293,600 | 0 | 80,900 |
| 2024-12-27 | 0 | 359,000 | 0 | 289,700 | 0 | 69,300 |
| 2024-12-20 | 0 | 361,700 | 0 | 288,600 | 0 | 73,100 |
| 2024-12-13 | 0 | 367,600 | 0 | 288,700 | 0 | 78,900 |
| 2024-12-06 | 0 | 375,000 | 0 | 286,300 | 0 | 88,700 |
| 2024-11-29 | 0 | 377,300 | 0 | 281,900 | 0 | 95,400 |
| 2024-11-22 | 0 | 376,200 | 0 | 281,900 | 0 | 94,300 |
| 2024-11-15 | 0 | 380,700 | 0 | 284,700 | 0 | 96,000 |
| 2024-11-08 | 0 | 417,400 | 0 | 313,200 | 0 | 104,200 |
| 2024-11-01 | 0 | 453,800 | 0 | 325,900 | 0 | 127,900 |
| 2024-10-25 | 0 | 443,200 | 0 | 337,100 | 0 | 106,100 |
| 2024-10-18 | 0 | 436,200 | 0 | 331,800 | 0 | 104,400 |
| 2024-10-11 | 0 | 432,300 | 0 | 332,700 | 0 | 99,600 |
| 2024-10-04 | 0 | 430,000 | 0 | 331,400 | 0 | 98,600 |
| 2024-09-27 | 0 | 432,300 | 0 | 329,500 | 0 | 102,800 |
| 2024-09-20 | 0 | 438,100 | 0 | 330,000 | 0 | 108,100 |
| 2024-09-13 | 0 | 437,300 | 0 | 330,000 | 0 | 107,300 |
| 2024-09-06 | 0 | 439,900 | 0 | 337,100 | 0 | 102,800 |
| 2024-08-30 | 0 | 440,700 | 0 | 342,200 | 0 | 98,500 |
| 2024-08-23 | 0 | 439,600 | 0 | 342,200 | 0 | 97,400 |
| 2024-08-16 | 0 | 444,200 | 0 | 345,600 | 0 | 98,600 |
| 2024-08-09 | 0 | 464,400 | 0 | 352,900 | 0 | 111,500 |
| 2024-08-02 | 0 | 564,300 | 0 | 428,900 | 0 | 135,400 |
| 2024-07-26 | 0 | 602,800 | 0 | 470,500 | 0 | 132,300 |
| 2024-07-19 | 0 | 595,000 | 0 | 472,300 | 0 | 122,700 |
| 2024-07-12 | 0 | 606,400 | 0 | 479,100 | 0 | 127,300 |
| 2024-07-05 | 0 | 601,700 | 0 | 479,000 | 0 | 122,700 |
| 2024-06-28 | 0 | 596,600 | 0 | 484,800 | 0 | 111,800 |
| 2024-06-21 | 0 | 599,700 | 0 | 484,800 | 0 | 114,900 |
| 2024-06-14 | 0 | 609,400 | 0 | 497,600 | 0 | 111,800 |
| 2024-06-07 | 0 | 601,300 | 0 | 496,300 | 0 | 105,000 |
| 2024-05-31 | 0 | 595,400 | 0 | 491,900 | 0 | 103,500 |
| 2024-05-24 | 0 | 620,700 | 0 | 493,900 | 0 | 126,800 |
| 2024-05-17 | 0 | 594,700 | 0 | 389,600 | 0 | 205,100 |
| 2024-05-10 | 0 | 601,400 | 0 | 396,600 | 0 | 204,800 |
| 2024-05-02 | 0 | 600,500 | 0 | 401,900 | 0 | 198,600 |
| 2024-04-26 | 0 | 596,200 | 0 | 402,500 | 0 | 193,700 |
| 2024-04-19 | 0 | 583,200 | 0 | 396,000 | 0 | 187,200 |
| 2024-04-12 | 0 | 488,000 | 0 | 259,100 | 0 | 228,900 |
| 2024-04-05 | 0 | 586,500 | 0 | 265,900 | 0 | 320,600 |
| 2024-03-29 | 0 | 589,000 | 0 | 266,300 | 0 | 322,700 |
| 2024-03-22 | 0 | 606,600 | 0 | 273,600 | 0 | 333,000 |
| 2024-03-15 | 0 | 602,000 | 0 | 270,700 | 0 | 331,300 |
| 2024-03-08 | 0 | 613,800 | 0 | 285,800 | 0 | 328,000 |
| 2024-03-01 | 0 | 610,900 | 0 | 285,800 | 0 | 325,100 |
| 2024-02-22 | 0 | 628,700 | 0 | 286,300 | 0 | 342,400 |
| 2024-02-16 | 0 | 632,400 | 0 | 285,900 | 0 | 346,500 |
| 2024-02-09 | 0 | 652,200 | 0 | 290,800 | 0 | 361,400 |
| 2024-02-02 | 0 | 656,700 | 0 | 274,400 | 0 | 382,300 |
| 2024-01-26 | 0 | 633,200 | 0 | 263,700 | 0 | 369,500 |
| 2024-01-19 | 0 | 609,900 | 0 | 232,500 | 0 | 377,400 |
| 2024-01-12 | 0 | 549,400 | 0 | 161,600 | 0 | 387,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UVEA | 360 | 2024-11-29 15:13 | 株式会社 京写 | 児嶋 雄二 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UVE5 | 360 | 2024-11-29 15:11 | 株式会社 京写 | 児嶋 一登 | 訂正報告書（大量保有報告書・変更報告書） |
| S100USHC | 360 | 2024-11-14 16:33 | 株式会社 京写 | 児嶋 一登 | 訂正報告書（大量保有報告書・変更報告書） |
| S100US3F | 360 | 2024-11-14 16:04 | 株式会社 京写 | 児嶋 雄二 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UHWG | 350 | 2024-10-07 13:47 | 株式会社 京写 | 児嶋 雄二 | 変更報告書 |
| S100UGRE | 350 | 2024-10-01 12:08 | 株式会社 京写 | 児嶋 一登 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6837 | 1 | 株式会社京写 | 2025-06-06 21:25:46 |
| 6837 | 2 | 第67回定時株主総会招集ご通知を公開しました。 |お知らせ |株式会社京写 | 2025-06-05 23:29:52 |
| 6837 | 2 | 第66回定時株主総会招集ご通知を公開しました。 |お知らせ |株式会社京写 | 2024-06-21 17:43:59 |
| 6837 | 2 | 株主総会・株主通信 |IRライブラリー |IR情報 |株式会社京写 | 2024-06-19 06:33:25 |
| 6837 | 2 | 中期経営計画 |IRライブラリー |IR情報 |株式会社京写 | 2024-06-19 06:33:24 |
| 6837 | 2 | 決算説明会資料 |IRライブラリー |IR情報 |株式会社京写 | 2024-06-19 06:33:23 |
| 6837 | 2 | 有価証券報告書 |IRライブラリー |IR情報 |株式会社京写 | 2024-06-19 06:33:21 |
| 6837 | 2 | 決算短信 |IRライブラリー |IR情報 |株式会社京写 | 2024-06-19 06:33:20 |
| 6837 | 2 | IR情報 |お知らせ |株式会社京写 | 2024-06-19 06:33:16 |
| 6837 | 2 | 京写の強み |IR情報 |株式会社京写 | 2024-06-14 13:38:52 |