| 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 | 1,735 | 1,742 | 1,703 | 1,705 | 4,114,900 | -6 | 100% | 98% | 62% | ▼▼ | 100% | 99% | 101% | 93% | 102% |
| 20240925 | 1,698 | 1,719 | 1,697 | 1,697 | 3,489,700 | -8 | 100% | 100% | 85% | ▼▼▼ | 100% | 98% | 100% | 93% | 102% |
| 20240926 | 1,720 | 1,729 | 1,708 | 1,721 | 5,621,000 | 24 | 101% | 100% | 161% | ▲ | 102% | 100% | 100% | 94% | 103% |
| 20240927 | 1,725 | 1,762 | 1,714 | 1,760 | 6,272,700 | 39 | 102% | 102% | 112% | ▲▲ | 100% | 103% | 103% | 96% | 105% |
| 20240930 | 1,662 | 1,689 | 1,657 | 1,660 | 6,483,400 | -100 | 94% | 100% | 103% | ▼ | 100% | 102% | 103% | 91% | 100% |
| 20241001 | 1,680 | 1,693 | 1,673 | 1,687 | 3,762,400 | 27 | 102% | 100% | 58% | ▲ | 100% | 104% | 106% | 92% | 102% |
| 20241002 | 1,653 | 1,667 | 1,644 | 1,657 | 4,322,800 | -30 | 98% | 100% | 115% | ▼ | 100% | 99% | 102% | 92% | 100% |
| 20241003 | 1,715 | 1,731 | 1,706 | 1,719 | 4,317,800 | 62 | 104% | 100% | 100% | ▲ | 100% | 101% | 103% | 98% | 104% |
| 20241004 | 1,710 | 1,716 | 1,702 | 1,712 | 2,927,900 | -7 | 100% | 100% | 68% | ▼ | 98% | 98% | 100% | 97% | 103% |
| 20241007 | 1,760 | 1,761 | 1,722 | 1,722 | 3,290,700 | 10 | 101% | 98% | 112% | ▲ | 100% | 101% | 104% | 98% | 104% |
| 20241008 | 1,696 | 1,707 | 1,686 | 1,697 | 3,397,200 | -25 | 99% | 100% | 103% | ▼ | 100% | 100% | 103% | 96% | 102% |
| 20241009 | 1,710 | 1,718 | 1,697 | 1,705 | 2,093,200 | 8 | 100% | 100% | 62% | ▲ | 100% | 99% | 102% | 97% | 103% |
| 20241010 | 1,718 | 1,728 | 1,712 | 1,719 | 2,342,400 | 15 | 101% | 100% | 112% | ▲▲ | 99% | 98% | 102% | 98% | 104% |
| 20241011 | 1,727 | 1,727 | 1,701 | 1,712 | 3,766,200 | -7 | 100% | 99% | 161% | ▼ | 100% | 99% | 102% | 97% | 103% |
| 20241015 | 1,720 | 1,741 | 1,714 | 1,718 | 3,507,900 | 6 | 100% | 100% | 93% | ▲ | 101% | 100% | 104% | 98% | 104% |
| 20241016 | 1,693 | 1,724 | 1,691 | 1,704 | 3,275,600 | -14 | 99% | 101% | 93% | ▼ | 99% | 100% | 93% | 97% | 103% |
| 20241017 | 1,707 | 1,719 | 1,695 | 1,698 | 5,757,200 | -6 | 100% | 99% | 176% | ▼▼ | 100% | 101% | 93% | 97% | 102% |
| 20241018 | 1,700 | 1,713 | 1,693 | 1,700 | 2,099,100 | 2 | 100% | 100% | 36% | ▲ | 100% | 101% | 93% | 97% | 103% |
| 20241021 | 1,700 | 1,717 | 1,696 | 1,699 | 2,619,900 | -2 | 100% | 100% | 125% | ▼ | 100% | 101% | 94% | 97% | 103% |
| 20241022 | 1,695 | 1,710 | 1,683 | 1,699 | 4,260,200 | 1 | 100% | 100% | 163% | ▲ | 100% | 102% | 91% | 97% | 103% |
| 20241023 | 1,707 | 1,726 | 1,705 | 1,712 | 3,270,600 | 13 | 101% | 100% | 77% | ▲▲ | 100% | 103% | 91% | 97% | 103% |
| 20241024 | 1,705 | 1,720 | 1,685 | 1,711 | 3,494,000 | -1 | 100% | 100% | 107% | ▼ | 99% | 102% | 89% | 97% | 103% |
| 20241025 | 1,715 | 1,722 | 1,697 | 1,706 | 2,499,500 | -5 | 100% | 99% | 72% | ▼▼ | 101% | 93% | 90% | 97% | 103% |
| 20241028 | 1,696 | 1,734 | 1,693 | 1,720 | 2,742,500 | 14 | 101% | 101% | 110% | ▲ | 101% | 91% | 88% | 100% | 104% |
| 20241029 | 1,720 | 1,742 | 1,715 | 1,737 | 2,093,600 | 17 | 101% | 101% | 76% | ▲▲ | 100% | 90% | 87% | 100% | 105% |
| 20241030 | 1,752 | 1,774 | 1,742 | 1,756 | 5,881,700 | 20 | 101% | 100% | 281% | ▲▲▲ | 98% | 99% | 93% | 100% | 106% |
| 20241031 | 1,598 | 1,601 | 1,537 | 1,573 | 19,298,400 | -183 | 90% | 98% | 328% | ▼ | 97% | 101% | 96% | 90% | 100% |
| 20241101 | 1,549 | 1,551 | 1,503 | 1,506 | 10,871,800 | -68 | 96% | 97% | 56% | ▼▼ | 102% | 100% | 96% | 86% | 100% |
| 20241105 | 1,546 | 1,575 | 1,545 | 1,570 | 8,778,200 | 64 | 104% | 102% | 81% | ▲ | 101% | 97% | 95% | 89% | 104% |
| 20241106 | 1,575 | 1,599 | 1,567 | 1,585 | 5,463,000 | 16 | 101% | 101% | 62% | ▲▲ | 98% | 95% | 95% | 90% | 105% |
| 20241107 | 1,583 | 1,589 | 1,551 | 1,557 | 5,548,100 | -28 | 98% | 98% | 102% | ▼ | 99% | 97% | 96% | 89% | 103% |
| 20241108 | 1,565 | 1,569 | 1,537 | 1,547 | 5,970,500 | -11 | 99% | 99% | 108% | ▼▼ | 100% | 99% | 98% | 88% | 103% |
| 20241111 | 1,540 | 1,545 | 1,529 | 1,533 | 2,847,300 | -14 | 99% | 100% | 48% | ▼▼▼ | 99% | 96% | 100% | 87% | 102% |
| 20241112 | 1,534 | 1,544 | 1,501 | 1,511 | 4,317,800 | -22 | 99% | 99% | 152% | ▼▼▼▼ | 98% | 98% | 102% | 86% | 100% |
| 20241113 | 1,517 | 1,518 | 1,491 | 1,491 | 4,863,200 | -20 | 99% | 98% | 113% | ▼▼▼▼▼ | 100% | 98% | 103% | 85% | 100% |
| 20241114 | 1,512 | 1,523 | 1,503 | 1,519 | 5,183,500 | 28 | 102% | 100% | 107% | ▲ | 97% | 97% | 103% | 87% | 102% |
| 20241115 | 1,519 | 1,519 | 1,479 | 1,479 | 5,769,900 | -41 | 97% | 97% | 111% | ▼ | 101% | 100% | 106% | 84% | 100% |
| 20241118 | 1,470 | 1,482 | 1,460 | 1,479 | 3,206,700 | 1 | 100% | 101% | 56% | ▲ | 100% | 101% | 106% | 84% | 100% |
| 20241119 | 1,480 | 1,495 | 1,475 | 1,484 | 2,618,400 | 5 | 100% | 100% | 82% | ▲▲ | 100% | 101% | 106% | 85% | 100% |
| 20241120 | 1,480 | 1,482 | 1,467 | 1,473 | 3,204,400 | -11 | 99% | 100% | 122% | ▼ | 100% | 101% | 106% | 84% | 100% |
| 20241121 | 1,469 | 1,472 | 1,458 | 1,469 | 3,945,100 | -4 | 100% | 100% | 123% | ▼▼ | 100% | 101% | 106% | 84% | 100% |
| 20241122 | 1,470 | 1,473 | 1,458 | 1,468 | 5,626,200 | -1 | 100% | 100% | 143% | ▼▼▼ | 100% | 100% | 105% | 84% | 100% |
| 20241125 | 1,487 | 1,497 | 1,475 | 1,491 | 10,343,600 | 23 | 102% | 100% | 184% | ▲ | 101% | 102% | 107% | 85% | 102% |
| 20241126 | 1,458 | 1,479 | 1,444 | 1,479 | 6,165,300 | -12 | 99% | 101% | 60% | ▼ | 100% | 101% | 106% | 84% | 101% |
| 20241127 | 1,481 | 1,496 | 1,475 | 1,485 | 4,138,200 | 7 | 100% | 100% | 67% | ▲ | 100% | 101% | 106% | 85% | 101% |
| 20241128 | 1,480 | 1,491 | 1,474 | 1,480 | 2,745,900 | -6 | 100% | 100% | 66% | ▼ | 100% | 101% | 104% | 93% | 101% |
| 20241129 | 1,475 | 1,479 | 1,467 | 1,474 | 2,412,300 | -6 | 100% | 100% | 88% | ▼▼ | 101% | 103% | 104% | 93% | 100% |
| 20241202 | 1,474 | 1,486 | 1,463 | 1,486 | 3,802,400 | 13 | 101% | 101% | 158% | ▲ | 102% | 104% | 104% | 94% | 101% |
| 20241203 | 1,472 | 1,502 | 1,468 | 1,501 | 6,002,400 | 15 | 101% | 102% | 158% | ▲▲ | 99% | 104% | 101% | 95% | 102% |
| 20241204 | 1,499 | 1,502 | 1,485 | 1,491 | 2,757,200 | -10 | 99% | 99% | 46% | ▼ | 100% | 104% | 101% | 96% | 102% |
| 20241205 | 1,499 | 1,511 | 1,494 | 1,496 | 3,125,300 | 5 | 100% | 100% | 113% | ▲ | 101% | 104% | 101% | 97% | 102% |
| 20241206 | 1,500 | 1,516 | 1,499 | 1,511 | 3,644,400 | 16 | 101% | 101% | 117% | ▲▲ | 101% | 103% | 0% | 99% | 103% |
| 20241209 | 1,521 | 1,540 | 1,521 | 1,536 | 4,223,900 | 25 | 102% | 101% | 116% | ▲▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241210 | 1,557 | 1,563 | 1,539 | 1,552 | 3,964,800 | 17 | 101% | 100% | 94% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 106% |
| 20241211 | 1,569 | 1,572 | 1,537 | 1,550 | 4,498,900 | -3 | 100% | 99% | 113% | ▼ | 100% | 97% | 0% | 100% | 106% |
| 20241212 | 1,571 | 1,588 | 1,556 | 1,564 | 5,414,800 | 15 | 101% | 100% | 120% | ▲ | 99% | 97% | 0% | 100% | 107% |
| 20241213 | 1,560 | 1,570 | 1,537 | 1,540 | 6,240,400 | -24 | 98% | 99% | 115% | ▼ | 99% | 98% | 0% | 98% | 105% |
| 20241216 | 1,545 | 1,553 | 1,531 | 1,531 | 3,138,700 | -10 | 99% | 99% | 50% | ▼▼ | 100% | 99% | 0% | 98% | 104% |
| 20241217 | 1,530 | 1,534 | 1,519 | 1,525 | 2,877,800 | -6 | 100% | 100% | 92% | ▼▼▼ | 100% | 0% | 0% | 97% | 104% |
| 20241218 | 1,521 | 1,533 | 1,513 | 1,519 | 2,456,600 | -6 | 100% | 100% | 85% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 103% |
| 20241219 | 1,500 | 1,524 | 1,499 | 1,517 | 2,896,600 | -3 | 100% | 101% | 118% | ▼▼▼▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241220 | 1,528 | 1,542 | 1,521 | 1,521 | 11,384,900 | 5 | 100% | 100% | 393% | ▲ | % | % | % | 97% | 103% |
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 | 421,500 | 1,932,900 | 226,200 | 782,100 | 195,300 | 1,150,800 |
| 2024-12-06 | 289,400 | 2,255,200 | 228,200 | 816,700 | 61,200 | 1,438,500 |
| 2024-11-29 | 273,300 | 2,519,700 | 226,200 | 846,200 | 47,100 | 1,673,500 |
| 2024-11-22 | 398,700 | 2,515,200 | 253,000 | 838,700 | 145,700 | 1,676,500 |
| 2024-11-15 | 225,900 | 2,470,200 | 147,000 | 821,100 | 78,900 | 1,649,100 |
| 2024-11-08 | 251,100 | 1,869,600 | 169,600 | 675,100 | 81,500 | 1,194,500 |
| 2024-11-01 | 187,600 | 2,563,000 | 119,300 | 816,900 | 68,300 | 1,746,100 |
| 2024-10-25 | 184,800 | 1,224,100 | 120,500 | 492,000 | 64,300 | 732,100 |
| 2024-10-18 | 155,500 | 1,285,300 | 119,700 | 507,100 | 35,800 | 778,200 |
| 2024-10-11 | 156,800 | 1,318,700 | 120,400 | 516,900 | 36,400 | 801,800 |
| 2024-10-04 | 158,600 | 1,283,400 | 120,800 | 516,500 | 37,800 | 766,900 |
| 2024-09-27 | 165,700 | 1,240,100 | 116,900 | 478,200 | 48,800 | 761,900 |
| 2024-09-20 | 206,300 | 1,496,900 | 107,800 | 628,700 | 98,500 | 868,200 |
| 2024-09-13 | 171,000 | 1,314,300 | 106,300 | 471,600 | 64,700 | 842,700 |
| 2024-09-06 | 129,900 | 1,387,100 | 106,700 | 474,200 | 23,200 | 912,900 |
| 2024-08-30 | 155,600 | 1,310,500 | 120,600 | 448,100 | 35,000 | 862,400 |
| 2024-08-23 | 156,700 | 1,424,400 | 119,100 | 526,000 | 37,600 | 898,400 |
| 2024-08-16 | 167,200 | 1,544,500 | 115,700 | 544,700 | 51,500 | 999,800 |
| 2024-08-09 | 192,100 | 1,440,600 | 115,500 | 462,700 | 76,600 | 977,900 |
| 2024-08-02 | 173,700 | 1,709,600 | 118,600 | 533,300 | 55,100 | 1,176,300 |
| 2024-07-26 | 266,500 | 1,696,000 | 181,800 | 534,300 | 84,700 | 1,161,700 |
| 2024-07-19 | 218,900 | 1,834,900 | 178,100 | 570,200 | 40,800 | 1,264,700 |
| 2024-07-12 | 221,100 | 1,907,700 | 182,400 | 615,300 | 38,700 | 1,292,400 |
| 2024-07-05 | 223,100 | 2,036,600 | 182,300 | 623,200 | 40,800 | 1,413,400 |
| 2024-06-28 | 210,000 | 2,175,800 | 186,600 | 701,000 | 23,400 | 1,474,800 |
| 2024-06-21 | 218,100 | 2,142,600 | 188,000 | 687,900 | 30,100 | 1,454,700 |
| 2024-06-14 | 228,000 | 2,155,400 | 183,400 | 661,400 | 44,600 | 1,494,000 |
| 2024-06-07 | 220,200 | 2,194,200 | 188,100 | 678,200 | 32,100 | 1,516,000 |
| 2024-05-31 | 270,500 | 2,195,300 | 183,900 | 632,700 | 86,600 | 1,562,600 |
| 2024-05-24 | 237,800 | 1,978,000 | 174,400 | 598,400 | 63,400 | 1,379,600 |
| 2024-05-17 | 269,700 | 1,833,500 | 200,400 | 531,700 | 69,300 | 1,301,800 |
| 2024-05-10 | 241,500 | 1,730,800 | 200,500 | 496,600 | 41,000 | 1,234,200 |
| 2024-05-02 | 242,800 | 1,649,200 | 192,200 | 562,000 | 50,600 | 1,087,200 |
| 2024-04-26 | 322,800 | 1,529,700 | 207,200 | 524,700 | 115,600 | 1,005,000 |
| 2024-04-19 | 293,300 | 1,615,800 | 200,500 | 513,800 | 92,800 | 1,102,000 |
| 2024-04-12 | 282,500 | 1,513,100 | 203,800 | 487,000 | 78,700 | 1,026,100 |
| 2024-04-05 | 486,200 | 1,416,900 | 199,300 | 453,200 | 286,900 | 963,700 |
| 2024-03-29 | 354,200 | 1,156,200 | 193,800 | 348,000 | 160,400 | 808,200 |
| 2024-03-22 | 377,400 | 939,000 | 173,100 | 281,500 | 204,300 | 657,500 |
| 2024-03-15 | 371,800 | 949,200 | 186,200 | 283,700 | 185,600 | 665,500 |
| 2024-03-08 | 455,200 | 844,100 | 158,000 | 227,800 | 297,200 | 616,300 |
| 2024-03-01 | 543,600 | 602,200 | 158,800 | 109,200 | 384,800 | 493,000 |
| 2024-02-22 | 465,800 | 639,400 | 149,900 | 110,100 | 315,900 | 529,300 |
| 2024-02-16 | 428,600 | 631,300 | 150,200 | 124,700 | 278,400 | 506,600 |
| 2024-02-09 | 358,700 | 732,600 | 133,500 | 166,100 | 225,200 | 566,500 |
| 2024-02-02 | 399,500 | 803,200 | 136,800 | 178,700 | 262,700 | 624,500 |
| 2024-01-26 | 408,800 | 866,000 | 138,800 | 199,800 | 270,000 | 666,200 |
| 2024-01-19 | 433,800 | 710,500 | 138,300 | 132,400 | 295,500 | 578,100 |
| 2024-01-12 | 537,500 | 733,800 | 138,900 | 161,100 | 398,600 | 572,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 15:00 | 京セラ | 2025年3月期 第2四半期（中間期）決算短信〔IFRS〕(連結) |
| 20241030 | 15:00 | 京セラ | 2025年3月期 通期連結業績予想の修正及び剰余金の配当（中間配当）の決議に関するお知らせ |
| 20241030 | 15:00 | 京セラ | コーポレートガバナンス・コード「原則1-4 政策保有株式」への対応変更に関するお知らせ |
| 20241030 | 15:00 | 京セラ | 2025年3月期 上期決算説明会資料 |
| 20240801 | 15:00 | 京セラ | 2025年3月期 第1四半期決算短信〔IFRS〕(連結) |
| 20240801 | 15:00 | 京セラ | 2025年3月期 第1四半期 決算説明会資料 |
| 20240724 | 15:00 | 京セラ | 譲渡制限付株式報酬としての自己株式の処分の割当て及び払込完了に関するお知らせ |
| 20240625 | 17:00 | 京セラ | 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 |
| 20240201 | 15:00 | 京セラ | 2024年3月期 第3四半期決算短信〔IFRS〕(連結) |
| 20240201 | 15:00 | 京セラ | 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 20240201 | 15:00 | 京セラ | 四半期連結業績推移表〔IFRS〕 |
| 20240201 | 15:00 | 京セラ | 2024年3月期 第3四半期決算説明会資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3NY | 350 | 2024-07-29 14:14 | 京セラ株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6971 | 1 | 京セラ株式会社 | 2024-12-21 22:27:39 |
| 6971 | 2 | スピーチ及び主な質疑応答（2,092KB） | 2024-06-18 19:43:01 |
| 6971 | 2 | 決算説明会 プレゼンテーション資料（1,248KB） | 2024-06-18 19:43:00 |
| 6971 | 2 | 四半期連結業績推移表（262KB） | 2024-06-18 19:42:58 |
| 6971 | 2 | 決算短信（593KB） | 2024-06-18 19:42:57 |
| 6971 | 2 | 四半期連結業績推移表 | 2024-06-18 19:42:56 |
| 6971 | 2 | （決算短信） | 2024-06-18 19:42:55 |
| 6971 | 2 | 四半期連結業績推移表 | 2024-06-18 19:42:54 |
| 6971 | 2 | （決算短信） | 2024-06-18 19:42:52 |
| 6971 | 2 | IRメール配信サービス | 株主・投資家の皆様へ | 京セラ | 2024-06-18 18:22:10 |