| 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 | 1,497 | 1,522 | 1,490 | 1,514 | 32,300 | 17 | 101% | 101% | 94% | ▲ | 100% | 99% | 101% | 90% | 101% |
| 20250121 | 1,523 | 1,539 | 1,523 | 1,525 | 23,600 | 11 | 101% | 100% | 73% | ▲▲ | 100% | 98% | 99% | 91% | 102% |
| 20250122 | 1,541 | 1,562 | 1,531 | 1,546 | 41,800 | 21 | 101% | 100% | 177% | ▲▲▲ | 99% | 97% | 99% | 92% | 103% |
| 20250123 | 1,546 | 1,550 | 1,515 | 1,523 | 59,500 | -23 | 99% | 99% | 142% | ▼ | 98% | 99% | 101% | 91% | 102% |
| 20250124 | 1,523 | 1,525 | 1,491 | 1,500 | 65,800 | -23 | 98% | 98% | 111% | ▼▼ | 101% | 100% | 102% | 89% | 100% |
| 20250127 | 1,502 | 1,513 | 1,473 | 1,513 | 45,000 | 13 | 101% | 101% | 68% | ▲ | 100% | 100% | 102% | 90% | 101% |
| 20250128 | 1,500 | 1,516 | 1,495 | 1,505 | 58,000 | -8 | 99% | 100% | 129% | ▼ | 100% | 98% | 100% | 90% | 101% |
| 20250129 | 1,512 | 1,526 | 1,495 | 1,506 | 42,300 | 1 | 100% | 100% | 73% | ▲ | 101% | 100% | 101% | 90% | 101% |
| 20250130 | 1,497 | 1,508 | 1,490 | 1,506 | 38,700 | 0 | 100% | 101% | 91% | -- | 100% | 100% | 100% | 90% | 101% |
| 20250131 | 1,500 | 1,519 | 1,480 | 1,501 | 55,600 | -5 | 100% | 100% | 144% | ▼ | 99% | 102% | 99% | 91% | 100% |
| 20250203 | 1,505 | 1,513 | 1,453 | 1,487 | 100,700 | -14 | 99% | 99% | 181% | ▼▼ | 98% | 102% | 99% | 93% | 100% |
| 20250204 | 1,508 | 1,515 | 1,456 | 1,474 | 75,600 | -13 | 99% | 98% | 75% | ▼▼▼ | 101% | 104% | 100% | 93% | 100% |
| 20250205 | 1,474 | 1,506 | 1,467 | 1,495 | 52,800 | 21 | 101% | 101% | 70% | ▲ | 100% | 102% | 98% | 94% | 101% |
| 20250206 | 1,499 | 1,515 | 1,497 | 1,504 | 35,100 | 9 | 101% | 100% | 66% | ▲▲ | 102% | 101% | 98% | 95% | 102% |
| 20250207 | 1,504 | 1,543 | 1,504 | 1,529 | 57,600 | 25 | 102% | 102% | 164% | ▲▲▲ | 100% | 99% | 96% | 98% | 104% |
| 20250210 | 1,531 | 1,542 | 1,522 | 1,533 | 30,000 | 4 | 100% | 100% | 52% | ▲▲▲▲ | 99% | 97% | 95% | 99% | 104% |
| 20250212 | 1,542 | 1,542 | 1,508 | 1,525 | 36,600 | -8 | 99% | 99% | 122% | ▼ | 99% | 97% | 95% | 99% | 103% |
| 20250213 | 1,539 | 1,539 | 1,517 | 1,519 | 35,000 | -6 | 100% | 99% | 96% | ▼▼ | 99% | 98% | 96% | 98% | 103% |
| 20250214 | 1,519 | 1,528 | 1,507 | 1,510 | 31,800 | -9 | 99% | 99% | 91% | ▼▼▼ | 99% | 97% | 96% | 98% | 102% |
| 20250217 | 1,513 | 1,525 | 1,494 | 1,494 | 17,900 | -16 | 99% | 99% | 56% | ▼▼▼▼ | 100% | 97% | 97% | 97% | 101% |
| 20250218 | 1,495 | 1,502 | 1,490 | 1,495 | 15,200 | 1 | 100% | 100% | 85% | ▲ | 100% | 95% | 97% | 97% | 101% |
| 20250219 | 1,489 | 1,500 | 1,486 | 1,486 | 18,400 | -9 | 99% | 100% | 121% | ▼ | 99% | 95% | 97% | 96% | 101% |
| 20250220 | 1,486 | 1,486 | 1,461 | 1,471 | 45,000 | -15 | 99% | 99% | 245% | ▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20250225 | 1,452 | 1,461 | 1,441 | 1,446 | 54,700 | -25 | 98% | 100% | 122% | ▼▼▼ | 98% | 102% | 102% | 94% | 100% |
| 20250226 | 1,445 | 1,446 | 1,410 | 1,421 | 54,500 | -25 | 98% | 98% | 100% | ▼▼▼▼ | 99% | 102% | 104% | 93% | 100% |
| 20250227 | 1,421 | 1,426 | 1,403 | 1,408 | 70,300 | -13 | 99% | 99% | 129% | ▼▼▼▼▼ | 101% | 103% | 105% | 92% | 100% |
| 20250228 | 1,408 | 1,432 | 1,404 | 1,419 | 74,100 | 11 | 101% | 101% | 105% | ▲ | 102% | 101% | 102% | 93% | 101% |
| 20250303 | 1,445 | 1,486 | 1,445 | 1,467 | 74,400 | 48 | 103% | 102% | 100% | ▲▲ | 97% | 96% | 99% | 96% | 104% |
| 20250304 | 1,489 | 1,489 | 1,439 | 1,451 | 32,800 | -16 | 99% | 97% | 44% | ▼ | 99% | 98% | 101% | 95% | 103% |
| 20250305 | 1,456 | 1,461 | 1,434 | 1,446 | 35,500 | -5 | 100% | 99% | 108% | ▼▼ | 100% | 97% | 101% | 94% | 103% |
| 20250306 | 1,457 | 1,468 | 1,449 | 1,456 | 24,600 | 10 | 101% | 100% | 69% | ▲ | 99% | 98% | 102% | 95% | 103% |
| 20250307 | 1,442 | 1,454 | 1,420 | 1,430 | 39,900 | -26 | 98% | 99% | 162% | ▼ | 99% | 98% | 102% | 93% | 102% |
| 20250310 | 1,440 | 1,440 | 1,423 | 1,431 | 32,400 | 1 | 100% | 99% | 81% | ▲ | 100% | 101% | 103% | 93% | 102% |
| 20250311 | 1,412 | 1,426 | 1,408 | 1,419 | 40,100 | -12 | 99% | 100% | 124% | ▼ | 101% | 102% | 103% | 93% | 101% |
| 20250312 | 1,410 | 1,422 | 1,406 | 1,419 | 44,400 | 0 | 100% | 101% | 111% | -- | 100% | 102% | 100% | 93% | 101% |
| 20250313 | 1,417 | 1,418 | 1,395 | 1,416 | 91,700 | -3 | 100% | 100% | 207% | ▼ | 101% | 104% | 102% | 93% | 101% |
| 20250314 | 1,398 | 1,423 | 1,396 | 1,410 | 64,300 | -6 | 100% | 101% | 70% | ▼▼ | 100% | 101% | 101% | 93% | 100% |
| 20250317 | 1,424 | 1,438 | 1,410 | 1,426 | 47,800 | 16 | 101% | 100% | 74% | ▲ | 100% | 103% | 101% | 94% | 101% |
| 20250318 | 1,434 | 1,445 | 1,424 | 1,437 | 49,400 | 11 | 101% | 100% | 103% | ▲▲ | 100% | 102% | 103% | 96% | 102% |
| 20250319 | 1,441 | 1,459 | 1,433 | 1,448 | 39,100 | 11 | 101% | 100% | 79% | ▲▲▲ | 99% | 101% | 105% | 97% | 103% |
| 20250321 | 1,448 | 1,455 | 1,432 | 1,437 | 37,900 | -11 | 99% | 99% | 97% | ▼ | 99% | 102% | 106% | 97% | 102% |
| 20250324 | 1,432 | 1,445 | 1,403 | 1,420 | 146,900 | -17 | 99% | 99% | 388% | ▼▼ | 103% | 99% | 106% | 97% | 101% |
| 20250325 | 1,433 | 1,483 | 1,419 | 1,475 | 100,100 | 55 | 104% | 103% | 68% | ▲ | 100% | 95% | 104% | 100% | 105% |
| 20250326 | 1,463 | 1,466 | 1,446 | 1,457 | 70,700 | -18 | 99% | 100% | 71% | ▼ | 100% | 96% | 105% | 99% | 103% |
| 20250327 | 1,448 | 1,454 | 1,428 | 1,454 | 90,100 | -3 | 100% | 100% | 127% | ▼▼ | 98% | 95% | 106% | 99% | 103% |
| 20250328 | 1,445 | 1,445 | 1,411 | 1,413 | 93,100 | -41 | 97% | 98% | 103% | ▼▼▼ | 98% | 98% | 110% | 96% | 100% |
| 20250331 | 1,383 | 1,389 | 1,355 | 1,360 | 91,200 | -53 | 96% | 98% | 98% | ▼▼▼▼ | 101% | 95% | 111% | 92% | 100% |
| 20250401 | 1,380 | 1,404 | 1,378 | 1,389 | 57,700 | 29 | 102% | 101% | 63% | ▲ | 99% | 97% | 110% | 94% | 102% |
| 20250402 | 1,389 | 1,391 | 1,361 | 1,369 | 40,100 | -20 | 99% | 99% | 69% | ▼ | 102% | 105% | 115% | 93% | 101% |
| 20250403 | 1,325 | 1,355 | 1,325 | 1,355 | 71,300 | -14 | 99% | 102% | 178% | ▼▼ | 98% | 107% | 0% | 92% | 100% |
| 20250404 | 1,329 | 1,333 | 1,288 | 1,301 | 92,700 | -54 | 96% | 98% | 130% | ▼▼▼ | 104% | 113% | 0% | 88% | 100% |
| 20250408 | 1,263 | 1,325 | 1,253 | 1,312 | 87,900 | 11 | 101% | 104% | 95% | ▲ | 104% | 112% | 0% | 89% | 101% |
| 20250409 | 1,287 | 1,362 | 1,274 | 1,344 | 117,200 | 32 | 102% | 104% | 133% | ▲▲ | 100% | 103% | 0% | 91% | 103% |
| 20250410 | 1,401 | 1,429 | 1,387 | 1,394 | 115,000 | 50 | 104% | 100% | 98% | ▲▲▲ | 102% | 106% | 0% | 95% | 107% |
| 20250411 | 1,394 | 1,427 | 1,378 | 1,420 | 87,100 | 26 | 102% | 102% | 76% | ▲▲▲▲ | 100% | 107% | 0% | 96% | 109% |
| 20250414 | 1,426 | 1,448 | 1,418 | 1,429 | 42,900 | 9 | 101% | 100% | 49% | ▲▲▲▲▲ | 99% | 105% | 0% | 97% | 110% |
| 20250415 | 1,451 | 1,475 | 1,441 | 1,441 | 45,900 | 12 | 101% | 99% | 107% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 98% | 111% |
| 20250416 | 1,433 | 1,470 | 1,427 | 1,443 | 104,100 | 2 | 100% | 101% | 227% | ▲▲▲▲▲▲▲ | 103% | 0% | 0% | 98% | 111% |
| 20250417 | 1,442 | 1,492 | 1,442 | 1,482 | 66,200 | 39 | 103% | 103% | 64% | ▲▲▲▲▲▲▲▲ | 102% | 0% | 0% | 100% | 114% |
| 20250418 | 1,499 | 1,538 | 1,493 | 1,525 | 120,500 | 43 | 103% | 102% | 182% | ▲▲▲▲▲▲▲▲▲ | % | % | % | 100% | 117% |
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 | 8,000 | 242,500 | 100 | 32,500 | 7,900 | 210,000 |
| 2025-04-04 | 7,300 | 252,100 | 700 | 47,800 | 6,600 | 204,300 |
| 2025-03-28 | 6,000 | 236,000 | 700 | 43,600 | 5,300 | 192,400 |
| 2025-03-21 | 5,600 | 211,200 | 700 | 42,800 | 4,900 | 168,400 |
| 2025-03-14 | 7,300 | 211,100 | 700 | 41,800 | 6,600 | 169,300 |
| 2025-03-07 | 6,200 | 204,400 | 700 | 37,900 | 5,500 | 166,500 |
| 2025-02-28 | 6,200 | 213,200 | 700 | 37,300 | 5,500 | 175,900 |
| 2025-02-21 | 5,600 | 204,500 | 700 | 37,600 | 4,900 | 166,900 |
| 2025-02-14 | 3,800 | 197,400 | 700 | 37,200 | 3,100 | 160,200 |
| 2025-02-07 | 4,100 | 199,400 | 700 | 42,200 | 3,400 | 157,200 |
| 2025-01-31 | 5,500 | 168,500 | 700 | 47,300 | 4,800 | 121,200 |
| 2025-01-24 | 3,400 | 151,100 | 700 | 37,700 | 2,700 | 113,400 |
| 2025-01-17 | 3,500 | 126,800 | 700 | 34,400 | 2,800 | 92,400 |
| 2025-01-10 | 3,200 | 119,900 | 700 | 34,300 | 2,500 | 85,600 |
| 2024-12-27 | 3,400 | 87,600 | 700 | 33,000 | 2,700 | 54,600 |
| 2024-12-20 | 3,000 | 54,700 | 700 | 34,700 | 2,300 | 20,000 |
| 2024-12-13 | 3,500 | 41,600 | 700 | 34,600 | 2,800 | 7,000 |
| 2024-12-06 | 4,600 | 41,800 | 700 | 34,600 | 3,900 | 7,200 |
| 2024-11-29 | 4,900 | 41,900 | 700 | 34,200 | 4,200 | 7,700 |
| 2024-11-22 | 5,000 | 43,800 | 700 | 33,400 | 4,300 | 10,400 |
| 2024-11-15 | 2,200 | 44,700 | 700 | 33,200 | 1,500 | 11,500 |
| 2024-11-08 | 3,200 | 45,900 | 700 | 34,100 | 2,500 | 11,800 |
| 2024-11-01 | 5,100 | 50,400 | 700 | 35,000 | 4,400 | 15,400 |
| 2024-10-25 | 7,100 | 42,700 | 700 | 34,800 | 6,400 | 7,900 |
| 2024-10-18 | 4,900 | 43,200 | 700 | 34,600 | 4,200 | 8,600 |
| 2024-10-11 | 4,600 | 46,000 | 700 | 34,000 | 3,900 | 12,000 |
| 2024-10-04 | 4,200 | 50,500 | 700 | 34,000 | 3,500 | 16,500 |
| 2024-09-27 | 4,200 | 50,600 | 700 | 34,400 | 3,500 | 16,200 |
| 2024-09-20 | 3,200 | 53,900 | 700 | 35,500 | 2,500 | 18,400 |
| 2024-09-13 | 3,300 | 55,300 | 700 | 35,300 | 2,600 | 20,000 |
| 2024-09-06 | 3,800 | 59,600 | 700 | 14,700 | 3,100 | 44,900 |
| 2024-08-30 | 4,300 | 59,200 | 700 | 18,600 | 3,600 | 40,600 |
| 2024-08-23 | 5,200 | 55,000 | 700 | 14,800 | 4,500 | 40,200 |
| 2024-08-16 | 3,300 | 56,200 | 700 | 14,800 | 2,600 | 41,400 |
| 2024-08-09 | 3,100 | 59,700 | 700 | 16,700 | 2,400 | 43,000 |
| 2024-08-02 | 4,200 | 96,100 | 700 | 45,000 | 3,500 | 51,100 |
| 2024-07-26 | 8,600 | 90,300 | 900 | 45,800 | 7,700 | 44,500 |
| 2024-07-19 | 8,600 | 97,100 | 1,000 | 47,200 | 7,600 | 49,900 |
| 2024-07-12 | 9,700 | 101,500 | 700 | 46,800 | 9,000 | 54,700 |
| 2024-07-05 | 10,400 | 101,700 | 700 | 48,800 | 9,700 | 52,900 |
| 2024-06-28 | 14,300 | 110,600 | 700 | 52,200 | 13,600 | 58,400 |
| 2024-06-21 | 14,800 | 125,700 | 1,800 | 55,700 | 13,000 | 70,000 |
| 2024-06-14 | 13,400 | 137,100 | 700 | 70,200 | 12,700 | 66,900 |
| 2024-06-07 | 4,400 | 127,300 | 700 | 55,200 | 3,700 | 72,100 |
| 2024-05-31 | 5,000 | 132,200 | 700 | 55,100 | 4,300 | 77,100 |
| 2024-05-24 | 3,200 | 111,800 | 700 | 54,600 | 2,500 | 57,200 |
| 2024-05-17 | 4,700 | 112,700 | 700 | 49,700 | 4,000 | 63,000 |
| 2024-05-10 | 6,900 | 126,300 | 700 | 48,600 | 6,200 | 77,700 |
| 2024-05-02 | 4,500 | 127,900 | 700 | 49,500 | 3,800 | 78,400 |
| 2024-04-26 | 9,200 | 129,900 | 700 | 50,500 | 8,500 | 79,400 |
| 2024-04-19 | 4,500 | 124,600 | 700 | 53,200 | 3,800 | 71,400 |
| 2024-04-12 | 4,300 | 125,700 | 700 | 74,100 | 3,600 | 51,600 |
| 2024-04-05 | 5,000 | 99,500 | 700 | 61,700 | 4,300 | 37,800 |
| 2024-03-29 | 6,500 | 103,100 | 700 | 56,800 | 5,800 | 46,300 |
| 2024-03-22 | 5,600 | 86,300 | 700 | 47,300 | 4,900 | 39,000 |
| 2024-03-15 | 5,900 | 80,400 | 800 | 47,100 | 5,100 | 33,300 |
| 2024-03-08 | 6,200 | 68,300 | 800 | 40,600 | 5,400 | 27,700 |
| 2024-03-01 | 6,400 | 62,600 | 800 | 21,900 | 5,600 | 40,700 |
| 2024-02-22 | 4,800 | 26,400 | 1,000 | 14,400 | 3,800 | 12,000 |
| 2024-02-16 | 55,800 | 28,500 | 52,600 | 13,100 | 3,200 | 15,400 |
| 2024-02-09 | 54,700 | 26,300 | 52,600 | 18,500 | 2,100 | 7,800 |
| 2024-02-02 | 56,700 | 23,600 | 52,600 | 17,500 | 4,100 | 6,100 |
| 2024-01-26 | 65,700 | 27,900 | 52,600 | 21,300 | 13,100 | 6,600 |
| 2024-01-19 | 62,700 | 26,700 | 52,700 | 19,900 | 10,000 | 6,800 |
| 2024-01-12 | 59,900 | 28,000 | 52,600 | 21,500 | 7,300 | 6,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-14 | モルガン・スタンレーMUFG証券株式会社 | 239,054 | 0.48% | ▼ | -13,318 | 1,519 | 1,528 | 1,507 | 1,510 | 31,800 |
| 2024-12-26 | モルガン・スタンレーMUFG証券株式会社 | 252,372 | 0.51% | ▲ | 1,651 | 1,675 | 1,650 | 1,667 | 48,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250228 | 15:30 | 京阪神ビ | 監査等委員会設置会社への移行および役員の異動等に関するお知らせ |
| 20250228 | 15:30 | 京阪神ビ | 代表取締役の異動に関するお知らせ |
| 20250220 | 15:30 | 京阪神ビ | サステナビリティ・リンク・ボンド発行条件決定に関するお知らせ |
| 20250203 | 09:30 | 京阪神ビ | サステナビリティ・リンク・ボンド発行に関するお知らせ |
| 20250120 | 15:30 | 京阪神ビ | 自己株式の消却完了に関するお知らせ |
| 20241220 | 17:00 | 京阪神ビ | 自己株式の消却予定日の変更および消却株式数に関するお知らせ |
| 20241120 | 10:05 | 京阪神ビ | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および自己株式の取得終了に関するお知らせ |
| 20241119 | 16:30 | 京阪神ビ | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20241030 | 16:30 | 京阪神ビ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 16:30 | 京阪神ビ | 2025年３月期 第2四半期 FACT BOOK |
| 20241030 | 16:30 | 京阪神ビ | 自己株式の取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 20240927 | 15:30 | 京阪神ビ | 長期経営計画見直しのお知らせ |
| 20240730 | 15:30 | 京阪神ビ | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240730 | 15:30 | 京阪神ビ | 2025年３月期第１四半期 FACT BOOK |
| 20240708 | 15:30 | 京阪神ビ | 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 |
| 20240621 | 16:30 | 京阪神ビ | 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 |
| 20240327 | 15:30 | 京阪神ビ | 役員の異動に関するお知らせ |
| 20240222 | 15:30 | 京阪神ビ | 役員の異動に関するお知らせ |
| 20240131 | 15:30 | 京阪神ビ | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240131 | 15:30 | 京阪神ビ | 2024年３月期 第3四半期 FACT BOOK |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8818 | 1 | 京阪神ビルディング株式会社 | 2025-04-19 07:20:35 |
| 8818 | 2 | 会社説明会資料 | IR資料 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:16 |
| 8818 | 2 | 報告書 (株主のみなさまへ) | IR資料 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:14 |
| 8818 | 2 | 統合報告書 | IR資料 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:13 |
| 8818 | 2 | FACT BOOK | IR資料 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:12 |
| 8818 | 2 | 有価証券報告書 | IR資料 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:11 |
| 8818 | 2 | 決算短信 | IR資料 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:10 |
| 8818 | 2 | 株主総会 | 株式・社債情報 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:08 |
| 8818 | 2 | 社債・格付情報 | 株式・社債情報 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:07 |
| 8818 | 2 | 株式事務のお手続き | 株式・社債情報 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:06 |