9006--京急-【陸運業】【私鉄】沿線の再開発余地大きい路線延伸が課題
売上高:2806240-当期純利益:837500-総資産:10869000-時価:422190091----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,5551,5801,5471,556937,600-2598%100%76%99%101%101%98%117%
202503111,5571,5671,5161,547814,200-999%99%87%▼▼101%101%101%98%116%
202503121,5581,5851,5441,574953,50027102%101%117%100%100%99%100%117%
202503131,5701,5861,5551,570570,200-4100%100%60%100%100%97%99%115%
202503141,5731,5751,5531,567679,200-3100%100%119%▼▼100%101%97%99%113%
202503171,5661,5861,5611,568627,9001100%100%92%100%99%97%99%111%
202503181,5701,5901,5671,571660,4003100%100%105%▲▲100%100%97%99%112%
202503191,5701,5861,5681,575548,8004100%100%83%▲▲▲100%100%97%100%111%
202503211,5731,5971,5691,5791,112,6005100%100%203%▲▲▲▲99%100%99%100%111%
202503241,5711,5711,5441,558607,400-2199%99%55%99%99%101%99%110%
202503251,5701,5701,5471,557556,000-1100%99%92%▼▼100%96%101%99%110%
202503261,5701,5701,5511,564966,2007100%100%174%101%97%102%99%109%
202503271,5491,5741,5471,5681,913,9004100%101%198%▲▲100%98%102%99%107%
202503281,5501,5551,5351,5531,045,800-1699%100%55%98%99%103%98%106%
202503311,5391,5391,5071,513712,600-4097%98%68%▼▼98%98%104%96%100%
202504011,5301,5311,4981,498597,900-1699%98%84%▼▼▼99%98%106%95%100%
202504021,5001,5001,4771,491697,000-7100%99%117%▼▼▼▼104%104%108%94%100%
202504031,4641,5201,4631,516853,30026102%104%122%100%101%105%96%102%
202504041,5081,5251,4861,503811,200-1399%100%95%101%104%108%95%101%
202504081,4641,4921,4551,4771,376,100-2698%101%170%▼▼100%105%109%94%100%
202504091,4511,4641,4381,451630,600-2798%100%46%▼▼▼101%101%103%92%100%
202504101,5001,5271,4711,520810,10070105%101%128%102%101%103%96%105%
202504111,5001,5251,4821,525462,6005100%102%57%▲▲100%99%101%97%105%
202504141,5301,5381,5241,525395,4001100%100%85%▲▲▲99%101%100%97%105%
202504151,5381,5381,5081,515345,500-1099%99%87%100%104%102%96%104%
202504161,5201,5231,4961,517441,4002100%100%128%100%104%101%96%105%
202504171,5251,5301,5141,518387,7002100%100%88%▲▲99%104%102%96%105%
202504181,5201,5211,5111,512354,700-6100%99%91%102%99%102%96%104%
202504211,5191,5531,5191,553697,20041103%102%197%101%95%98%99%107%
202504221,5671,5871,5651,587927,80034102%101%133%▲▲100%94%97%100%109%
202504231,5891,5971,5731,582618,000-5100%100%67%96%97%97%100%109%
202504241,5681,5771,5091,509691,400-7395%96%112%▼▼99%101%101%95%104%
202504251,5051,5061,4851,490813,400-1999%99%118%▼▼▼100%103%102%94%103%
202504281,4901,5061,4861,493591,1003100%100%73%99%102%101%94%103%
202504301,4981,5001,4781,487528,200-6100%99%89%101%103%101%94%103%
202505011,4951,5181,4901,517679,00030102%101%129%100%102%102%96%105%
202505021,5091,5241,5021,513696,000-4100%100%103%100%101%101%95%104%
202505071,5301,5441,5251,530591,50017101%100%85%100%100%101%96%105%
202505081,5251,5351,5121,531440,3001100%100%74%▲▲100%99%100%96%106%
202505091,5431,5481,5311,543471,50013101%100%107%▲▲▲101%99%100%97%106%
202505121,5341,5651,5281,543898,5000100%101%191%--99%99%101%97%104%
202505131,5261,5431,5051,5141,354,200-3098%99%151%101%100%102%95%102%
202505141,5061,5201,4811,520823,6007100%101%61%100%99%101%96%102%
202505151,5171,5301,5111,522696,1002100%100%85%▲▲99%98%101%96%102%
202505161,5251,5271,4951,513682,900-1099%99%98%100%99%102%95%102%
202505191,5091,5131,4871,511709,100-2100%100%104%▼▼99%99%101%95%102%
202505201,5111,5141,4931,503711,700-999%99%100%▼▼▼99%99%101%95%101%
202505211,5121,5201,4951,496669,400-7100%99%94%▼▼▼▼100%100%103%94%101%
202505221,4901,4971,4821,497752,1001100%100%112%99%99%101%94%101%
202505231,5101,5121,4881,501535,0004100%99%71%▲▲100%99%0%95%101%
202505261,5011,5161,4991,500491,100-1100%100%92%99%103%0%97%101%
202505271,4951,5021,4851,486576,700-1499%99%117%▼▼100%103%0%96%100%
202505281,4911,4961,4771,489724,2003100%100%126%99%102%0%97%100%
202505291,4891,4961,4771,477747,500-1299%99%103%101%103%0%96%100%
202505301,4711,4861,4611,4821,336,2005100%101%179%104%103%0%96%100%
202506021,4841,5421,4821,5401,229,70058104%104%92%▲▲99%100%0%100%104%
202506031,5301,5321,5081,517718,100-2399%99%58%100%0%0%98%103%
202506041,5021,5161,4951,495863,200-2299%100%120%▼▼102%0%0%97%101%
202506051,4881,5191,4871,512714,30017101%102%83%101%0%0%98%102%
202506061,5121,5331,5121,531563,60019101%101%79%▲▲%%%99%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30176,700394,400120,000108,80056,700285,600
2025-05-23175,200385,700118,800105,60056,400280,100
2025-05-16167,700390,700120,800106,30046,900284,400
2025-05-09166,000375,900117,800108,00048,200267,900
2025-05-02158,200373,300107,800108,80050,400264,500
2025-04-25155,600395,300106,000120,50049,600274,800
2025-04-18171,200350,700116,600120,80054,600229,900
2025-04-11122,200332,90068,600123,40053,600209,500
2025-04-04128,900770,90068,900546,70060,000224,200
2025-03-28184,400830,00090,100565,90094,300264,100
2025-03-21393,800845,300283,000567,300110,800278,000
2025-03-14264,300879,400167,300571,50097,000307,900
2025-03-07223,600939,600125,800597,30097,800342,300
2025-02-28174,7001,012,60097,800651,50076,900361,100
2025-02-21104,0001,081,30020,200641,10083,800440,200
2025-02-1473,300652,50014,600424,80058,700227,700
2025-02-0753,200719,30014,300459,50038,900259,800
2025-01-3154,700753,30013,200486,10041,500267,200
2025-01-2450,000838,00012,500538,40037,500299,600
2025-01-1742,000924,10012,000587,20030,000336,900
2025-01-1037,800942,90012,000610,80025,800332,100
2024-12-2739,500912,40012,000560,40027,500352,000
2024-12-2059,900921,30014,000567,10045,900354,200
2024-12-1357,600845,20013,900502,70043,700342,500
2024-12-0663,900709,20014,200453,40049,700255,800
2024-11-2989,100739,00014,900506,60074,200232,400
2024-11-2297,500804,20062,900654,90034,600149,300
2024-11-15103,900832,40063,000653,20040,900179,200
2024-11-08109,300848,70064,400627,80044,900220,900
2024-11-0189,000917,00064,700611,20024,300305,800
2024-10-2579,700867,50063,700536,50016,000331,000
2024-10-1883,900983,60062,600593,00021,300390,600
2024-10-1183,5001,095,90062,400573,00021,100522,900
2024-10-0492,5001,095,80063,200569,40029,300526,400
2024-09-27141,4001,130,600105,600570,00035,800560,600
2024-09-20613,5001,152,000555,200528,70058,300623,300
2024-09-13280,3001,175,500232,900523,20047,400652,300
2024-09-06243,4001,188,600155,600554,90087,800633,700
2024-08-30420,5001,334,900316,500611,400104,000723,500
2024-08-2384,0001,217,50048,400556,10035,600661,400
2024-08-1672,7001,464,80047,900569,60024,800895,200
2024-08-0954,0001,479,90029,400518,30024,600961,600
2024-08-0253,8001,755,20029,300691,10024,5001,064,100
2024-07-2643,1001,774,50019,800687,90023,3001,086,600
2024-07-1950,3001,793,70019,800674,20030,5001,119,500
2024-07-1252,6001,809,30019,800667,80032,8001,141,500
2024-07-0553,2001,818,80019,800669,80033,4001,149,000
2024-06-2833,0001,842,0000668,30033,0001,173,700
2024-06-2140,0001,902,8000679,30040,0001,223,500
2024-06-1430,1002,104,8000770,20030,1001,334,600
2024-06-0770,9002,147,600100770,10070,8001,377,500
2024-05-3161,8002,128,000100741,90061,7001,386,100
2024-05-2490,4002,030,00010,400681,70080,0001,348,300
2024-05-1731,8001,815,6001,400658,40030,4001,157,200
2024-05-1018,9001,530,900400599,50018,500931,400
2024-05-0220,1001,346,100400537,30019,700808,800
2024-04-2621,2001,182,000400467,20020,800714,800
2024-04-1922,200995,7001,000396,80021,200598,900
2024-04-1245,500962,8003,700384,20041,800578,600
2024-04-0549,800912,2003,800369,40046,000542,800
2024-03-29600,500943,40092,200378,200508,300565,200
2024-03-22361,000701,000281,500348,90079,500352,100
2024-03-15188,800724,700140,900354,90047,900369,800
2024-03-08161,600740,700101,100361,40060,500379,300
2024-03-01138,300848,00071,900381,00066,400467,000
2024-02-22105,1001,008,50064,200435,40040,900573,100
2024-02-1692,6001,102,20069,200439,40023,400662,800
2024-02-0998,200976,00077,800416,80020,400559,200
2024-02-0288,000985,30077,100422,60010,900562,700
2024-01-26115,600876,20085,300381,10030,300495,100
2024-01-19118,600806,80086,000360,30032,600446,500
2024-01-12139,900769,90087,600352,40052,300417,500

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
2025-04-07 MERRILL LYNCH INTERNATIONAL1,316,0320.47%-66,9001,4631,4741,4301,4341,425,100
2025-04-03 MERRILL LYNCH INTERNATIONAL1,382,9320.50%1,4641,5201,4631,516853,300
2025-03-31 モルガン・スタンレーMUFG証券株式会社1,368,7800.49%-144,0001,5391,5391,5071,513712,600
2025-03-21 モルガン・スタンレーMUFG証券株式会社1,512,7800.54%1,5731,5971,5691,5791,112,600
2025-03-10 MERRILL LYNCH INTERNATIONAL1,373,0500.49%-15,5001,5551,5801,5471,556937,600
2025-03-06 MERRILL LYNCH INTERNATIONAL1,388,5500.50%1,5451,5551,5321,555794,300
2025-01-09 GOLDMAN SACHS INTERNATIONAL1,231,6440.44%-156,6601,2951,2951,2731,273861,700
2024-12-20 GOLDMAN SACHS INTERNATIONAL1,388,3040.50%1,2781,2961,2781,2911,018,400
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.657,2920.23%-1,005,6081,2801,4191,2681,3559,400,400
2024-11-25 Nomura International plc1,008,0550.36%-373,0731,2801,4191,2681,3559,400,400
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.1,662,9000.60%273,6171,2231,2291,2201,220648,900
2024-11-18 Integrated Core Strategies (Asia) Pte. Ltd.1,389,2830.50%1,2401,2481,2341,239589,700
2024-11-12 Nomura International plc1,381,1280.50%17,6061,2321,2371,2251,237904,800
2024-11-11 Nomura International plc1,363,5220.49%-39,7191,2341,2551,2171,2281,934,000
2024-11-08 Nomura International plc1,403,2410.50%1,2351,2641,2341,2621,916,100
2024-11-05 Integrated Core Strategies (Asia) Pte. Ltd.1,354,8980.49%-273,6371,2001,2031,1921,201606,000
2024-10-09 Integrated Core Strategies (Asia) Pte. Ltd.1,628,5350.59%-44,4361,1801,1851,1761,179574,400
2024-10-09 モルガン・スタンレーMUFG証券株式会社926,5920.33%-1,105,2001,1801,1851,1761,179574,400
2024-10-04 Integrated Core Strategies (Asia) Pte. Ltd.1,672,9710.60%248,5731,1781,1871,1771,186676,700
2024-09-26 Integrated Core Strategies (Asia) Pte. Ltd.1,424,3980.51%63,8661,1611,1771,1581,1753,276,600
2024-09-24 Integrated Core Strategies (Asia) Pte. Ltd.1,360,5320.49%-53,5701,1671,1671,1471,1541,739,400
2024-09-19 モルガン・スタンレーMUFG証券株式会社2,031,7920.73%1,1721,1821,1671,169529,400
2024-09-12 Integrated Core Strategies (Asia) Pte. Ltd.1,414,1020.51%1,1671,1831,1671,175472,500

TDnet更新情報

報告日strtime銘柄タイトル
2025060315:30京急 自己株式の取得状況に関するお知らせ
2025052116:30京急 監査等委員会設置会社への移行に伴う役員人事に関するお知らせ
2025052116:30京急 取締役等に対する株式報酬制度の継続および一部改定に関するお知らせ
2025051217:00京急 2025年3月期 決算短信〔日本基準〕(連結)
2025051217:00京急 2025年3月期 決算補足説明資料
2025051217:00京急 「京急グループ第20次総合経営計画」の一部変更について
2025051217:00京急 期末配当(増配)に関するお知らせ
2025051217:00京急 自己株式取得に係る事項の決定に関するお知らせ
2025051217:00京急 監査等委員会設置会社への移行および定款一部変更に関するお知らせ
2025051217:00京急 品川駅西口地区(高輪3丁目地区)における固定資産の取得に関する一部変更のお知らせ
2025051217:00京急 特別利益および特別損失の計上に関するお知らせ
2025040415:30京急 京浜急行電鉄株式会社無担保社債の発行について
2025021216:30京急 (訂正)執行役員の異動および業務組織の一部変更に関するお知らせ
2024121815:30京急 株主優待制度の変更に関するお知らせ(2025年3月末日時点から)
2024080615:00京急 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080615:00京急 2025年3月期第1四半期 決算補足説明資料
2024080615:00京急 株式報酬制度への追加拠出に関するお知らせ
2024062716:00京急 会社分割(簡易吸収分割)による長野京急カントリークラブ事業の承継に関するお知らせ
2024052110:15京急 「従業員持株会を活用した信託型のインセンティブ・プラン」の導入に際して設定された信託が行う当社株式の終値取引による取得結果に関するお知らせ
2024052016:10京急 「従業員持株会を活用した信託型のインセンティブ・プラン」の導入に際して設定された信託が行う当社株式の終値取引(ToSTNeT-2)による買付けに関するお知らせ
2024051317:45京急 (数値データ訂正)「2024年3月期決算短信〔日本基準〕(連結)」における 数値データ(XBRL)の一部訂正について
2024051014:00京急 2024年3月期決算短信〔日本基準〕(連結)
2024051014:00京急 2024年3月期 決算補足説明資料
2024051014:00京急 期末配当(増配)に関するお知らせ
2024051014:00京急 従業員持株会を活用したインセンティブ・プラン導入に関するお知らせ
2024051014:00京急 「京急グループ第20次総合経営計画」の策定について
2024051018:50京急 退職給付信託返還益(特別利益)の計上に関するお知らせ
2024032215:00京急 品川駅西口地区(高輪3丁目地区)における固定資産の譲渡および取得に関するお知らせ
2024032215:00京急 通期業績予想の修正に関するお知らせ
2024032215:00京急 品川駅西口地区(高輪三丁目地区)土地持分譲渡および2024年3月期業績予想修正に関する補足説明資料
2024021316:00京急 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024021316:00京急 2024年3月期第3四半期 決算補足説明資料
2024021316:00京急 取締役および執行役員の異動に関するお知らせ
2024011715:00京急 子会社の吸収合併(簡易合併・略式合併)に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VCN23502025-03-06 16:06京浜急行電鉄株式会社株式会社シティインデックスイレブンス変更報告書
S100V9Z03502025-02-20 16:02京浜急行電鉄株式会社株式会社シティインデックスイレブンス大量保有報告書
S100UBY63502024-09-06 11:53京浜急行電鉄(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100TJV93502024-06-06 09:15京浜急行電鉄株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)

企業サイト更新情報