| 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 | 3,495 | 3,506 | 3,466 | 3,480 | 338,100 | -2 | 100% | 100% | 83% | ▼ | 101% | 99% | 102% | 95% | 100% |
| 20240925 | 3,476 | 3,517 | 3,453 | 3,506 | 317,500 | 26 | 101% | 101% | 94% | ▲ | 101% | 97% | 101% | 96% | 101% |
| 20240926 | 3,510 | 3,533 | 3,465 | 3,533 | 893,700 | 27 | 101% | 101% | 281% | ▲▲ | 101% | 98% | 100% | 96% | 102% |
| 20240927 | 3,539 | 3,596 | 3,520 | 3,567 | 486,800 | 34 | 101% | 101% | 54% | ▲▲▲ | 99% | 101% | 103% | 97% | 103% |
| 20240930 | 3,451 | 3,480 | 3,410 | 3,424 | 574,700 | -143 | 96% | 99% | 118% | ▼ | 99% | 102% | 101% | 93% | 100% |
| 20241001 | 3,436 | 3,449 | 3,400 | 3,418 | 324,100 | -6 | 100% | 99% | 56% | ▼▼ | 100% | 103% | 101% | 93% | 100% |
| 20241002 | 3,400 | 3,420 | 3,367 | 3,384 | 374,400 | -34 | 99% | 100% | 116% | ▼▼▼ | 102% | 103% | 101% | 92% | 100% |
| 20241003 | 3,418 | 3,498 | 3,412 | 3,470 | 462,500 | 86 | 103% | 102% | 124% | ▲ | 100% | 102% | 99% | 95% | 103% |
| 20241004 | 3,486 | 3,497 | 3,465 | 3,473 | 190,700 | 3 | 100% | 100% | 41% | ▲▲ | 100% | 102% | 98% | 95% | 103% |
| 20241007 | 3,500 | 3,531 | 3,491 | 3,505 | 311,600 | 32 | 101% | 100% | 163% | ▲▲▲ | 100% | 101% | 98% | 96% | 104% |
| 20241008 | 3,491 | 3,510 | 3,473 | 3,491 | 313,700 | -14 | 100% | 100% | 101% | ▼ | 100% | 101% | 113% | 95% | 103% |
| 20241009 | 3,500 | 3,538 | 3,484 | 3,517 | 282,600 | 26 | 101% | 100% | 90% | ▲ | 101% | 98% | 114% | 96% | 104% |
| 20241010 | 3,535 | 3,598 | 3,521 | 3,556 | 275,700 | 39 | 101% | 101% | 98% | ▲▲ | 99% | 96% | 116% | 98% | 105% |
| 20241011 | 3,560 | 3,562 | 3,515 | 3,529 | 318,200 | -27 | 99% | 99% | 115% | ▼ | 100% | 98% | 119% | 97% | 104% |
| 20241015 | 3,529 | 3,566 | 3,529 | 3,540 | 295,100 | 11 | 100% | 100% | 93% | ▲ | 99% | 98% | 119% | 98% | 105% |
| 20241016 | 3,530 | 3,560 | 3,479 | 3,479 | 274,000 | -61 | 98% | 99% | 93% | ▼ | 98% | 98% | 120% | 97% | 103% |
| 20241017 | 3,501 | 3,501 | 3,430 | 3,430 | 305,900 | -49 | 99% | 98% | 112% | ▼▼ | 99% | 98% | 122% | 96% | 101% |
| 20241018 | 3,444 | 3,457 | 3,407 | 3,421 | 228,600 | -9 | 100% | 99% | 75% | ▼▼▼ | 101% | 98% | 123% | 96% | 101% |
| 20241021 | 3,421 | 3,449 | 3,405 | 3,443 | 198,700 | 22 | 101% | 101% | 87% | ▲ | 100% | 99% | 122% | 97% | 102% |
| 20241022 | 3,435 | 3,438 | 3,385 | 3,423 | 392,000 | -20 | 99% | 100% | 197% | ▼ | 99% | 100% | 123% | 96% | 101% |
| 20241023 | 3,430 | 3,462 | 3,390 | 3,391 | 322,800 | -32 | 99% | 99% | 82% | ▼▼ | 99% | 101% | 124% | 95% | 100% |
| 20241024 | 3,385 | 3,388 | 3,344 | 3,344 | 436,200 | -47 | 99% | 99% | 135% | ▼▼▼ | 99% | 102% | 126% | 94% | 100% |
| 20241025 | 3,340 | 3,354 | 3,306 | 3,314 | 346,200 | -30 | 99% | 99% | 79% | ▼▼▼▼ | 103% | 103% | 127% | 93% | 100% |
| 20241028 | 3,310 | 3,415 | 3,310 | 3,398 | 362,800 | 84 | 103% | 103% | 105% | ▲ | 100% | 100% | 123% | 96% | 103% |
| 20241029 | 3,420 | 3,425 | 3,391 | 3,423 | 208,500 | 25 | 101% | 100% | 57% | ▲▲ | 100% | 99% | 123% | 96% | 103% |
| 20241030 | 3,425 | 3,436 | 3,407 | 3,415 | 986,100 | -8 | 100% | 100% | 473% | ▼ | 100% | 115% | 123% | 96% | 103% |
| 20241031 | 3,430 | 3,433 | 3,396 | 3,420 | 245,300 | 5 | 100% | 100% | 25% | ▲ | 100% | 119% | 124% | 96% | 103% |
| 20241101 | 3,390 | 3,428 | 3,371 | 3,381 | 268,200 | -39 | 99% | 100% | 109% | ▼ | 100% | 122% | 124% | 95% | 102% |
| 20241105 | 3,397 | 3,418 | 3,381 | 3,404 | 346,300 | 23 | 101% | 100% | 129% | ▲ | 98% | 123% | 120% | 96% | 103% |
| 20241106 | 3,414 | 3,463 | 3,356 | 3,356 | 503,100 | -48 | 99% | 98% | 145% | ▼ | 106% | 112% | 109% | 94% | 101% |
| 20241107 | 3,740 | 3,963 | 3,720 | 3,949 | 3,132,800 | 593 | 118% | 106% | 623% | ▲ | 101% | 105% | 103% | 100% | 119% |
| 20241108 | 3,988 | 4,036 | 3,930 | 4,036 | 1,126,600 | 87 | 102% | 101% | 36% | ▲▲ | 101% | 103% | 100% | 100% | 122% |
| 20241111 | 4,087 | 4,165 | 4,078 | 4,140 | 880,200 | 104 | 103% | 101% | 78% | ▲▲▲ | 101% | 102% | 99% | 100% | 125% |
| 20241112 | 4,140 | 4,191 | 4,103 | 4,191 | 613,300 | 51 | 101% | 101% | 70% | ▲▲▲▲ | 100% | 100% | 98% | 100% | 126% |
| 20241113 | 4,185 | 4,229 | 4,148 | 4,200 | 545,500 | 9 | 100% | 100% | 89% | ▲▲▲▲▲ | 99% | 100% | 98% | 100% | 127% |
| 20241114 | 4,200 | 4,206 | 4,153 | 4,162 | 436,400 | -38 | 99% | 99% | 80% | ▼ | 101% | 98% | 98% | 99% | 126% |
| 20241115 | 4,183 | 4,258 | 4,168 | 4,204 | 600,700 | 42 | 101% | 101% | 138% | ▲ | 99% | 97% | 98% | 100% | 127% |
| 20241118 | 4,204 | 4,243 | 4,144 | 4,176 | 469,800 | -28 | 99% | 99% | 78% | ▼ | 100% | 97% | 98% | 99% | 126% |
| 20241119 | 4,200 | 4,207 | 4,147 | 4,197 | 312,800 | 21 | 101% | 100% | 67% | ▲ | 98% | 98% | 99% | 100% | 127% |
| 20241120 | 4,160 | 4,184 | 4,064 | 4,082 | 539,300 | -115 | 97% | 98% | 172% | ▼ | 100% | 99% | 100% | 97% | 123% |
| 20241121 | 4,096 | 4,131 | 4,072 | 4,077 | 316,700 | -5 | 100% | 100% | 59% | ▼▼ | 100% | 98% | 101% | 97% | 123% |
| 20241122 | 4,063 | 4,077 | 4,004 | 4,068 | 416,600 | -9 | 100% | 100% | 132% | ▼▼▼ | 99% | 97% | 99% | 97% | 123% |
| 20241125 | 4,100 | 4,179 | 4,070 | 4,070 | 456,900 | 2 | 100% | 99% | 110% | ▲ | 100% | 97% | 99% | 97% | 121% |
| 20241126 | 4,054 | 4,086 | 4,027 | 4,068 | 394,100 | -2 | 100% | 100% | 86% | ▼ | 98% | 98% | 98% | 97% | 121% |
| 20241127 | 4,068 | 4,070 | 3,972 | 3,977 | 369,100 | -91 | 98% | 98% | 94% | ▼▼ | 100% | 101% | 101% | 95% | 119% |
| 20241128 | 3,963 | 3,997 | 3,939 | 3,963 | 381,900 | -14 | 100% | 100% | 103% | ▼▼▼ | 100% | 103% | 99% | 94% | 118% |
| 20241129 | 3,960 | 3,984 | 3,943 | 3,943 | 366,100 | -20 | 99% | 100% | 96% | ▼▼▼▼ | 99% | 104% | 99% | 94% | 117% |
| 20241202 | 3,939 | 3,951 | 3,867 | 3,916 | 565,600 | -27 | 99% | 99% | 154% | ▼▼▼▼▼ | 102% | 104% | 99% | 93% | 117% |
| 20241203 | 3,930 | 4,037 | 3,928 | 3,998 | 463,500 | 82 | 102% | 102% | 82% | ▲ | 99% | 102% | 96% | 95% | 119% |
| 20241204 | 3,998 | 4,016 | 3,919 | 3,939 | 333,100 | -59 | 99% | 99% | 72% | ▼ | 101% | 99% | 93% | 94% | 101% |
| 20241205 | 4,068 | 4,145 | 4,055 | 4,091 | 781,000 | 152 | 104% | 101% | 234% | ▲ | 100% | 97% | 93% | 97% | 104% |
| 20241206 | 4,104 | 4,141 | 4,100 | 4,105 | 461,200 | 14 | 100% | 100% | 59% | ▲▲ | 99% | 97% | 0% | 98% | 105% |
| 20241209 | 4,121 | 4,135 | 4,063 | 4,065 | 387,000 | -40 | 99% | 99% | 84% | ▼ | 98% | 96% | 0% | 97% | 104% |
| 20241210 | 4,083 | 4,101 | 4,011 | 4,013 | 316,300 | -52 | 99% | 98% | 82% | ▼▼ | 99% | 97% | 0% | 95% | 102% |
| 20241211 | 4,023 | 4,034 | 3,968 | 3,991 | 291,100 | -22 | 99% | 99% | 92% | ▼▼▼ | 99% | 97% | 0% | 95% | 102% |
| 20241212 | 4,026 | 4,040 | 3,996 | 3,997 | 294,000 | 6 | 100% | 99% | 101% | ▲ | 99% | 97% | 0% | 95% | 102% |
| 20241213 | 3,960 | 3,993 | 3,927 | 3,934 | 409,600 | -63 | 98% | 99% | 139% | ▼ | 99% | 97% | 0% | 94% | 100% |
| 20241216 | 3,934 | 3,951 | 3,896 | 3,902 | 298,100 | -32 | 99% | 99% | 73% | ▼▼ | 100% | 98% | 0% | 93% | 100% |
| 20241217 | 3,890 | 3,936 | 3,888 | 3,894 | 247,200 | -8 | 100% | 100% | 83% | ▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241218 | 3,894 | 3,903 | 3,855 | 3,855 | 253,200 | -39 | 99% | 99% | 102% | ▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241219 | 3,820 | 3,843 | 3,790 | 3,798 | 339,600 | -57 | 99% | 99% | 134% | ▼▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241220 | 3,813 | 3,836 | 3,800 | 3,800 | 425,400 | 2 | 100% | 100% | 125% | ▲ | % | % | % | 93% | 100% |
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 | 58,900 | 351,800 | 22,300 | 205,800 | 36,600 | 146,000 |
| 2024-12-06 | 73,300 | 337,400 | 25,400 | 192,900 | 47,900 | 144,500 |
| 2024-11-29 | 83,000 | 406,800 | 20,700 | 207,400 | 62,300 | 199,400 |
| 2024-11-22 | 114,700 | 368,300 | 25,300 | 204,500 | 89,400 | 163,800 |
| 2024-11-15 | 166,100 | 387,100 | 29,800 | 221,800 | 136,300 | 165,300 |
| 2024-11-08 | 168,300 | 449,000 | 28,500 | 252,700 | 139,800 | 196,300 |
| 2024-11-01 | 14,200 | 631,800 | 3,200 | 353,000 | 11,000 | 278,800 |
| 2024-10-25 | 13,300 | 646,200 | 3,900 | 354,500 | 9,400 | 291,700 |
| 2024-10-18 | 13,000 | 612,100 | 4,000 | 349,300 | 9,000 | 262,800 |
| 2024-10-11 | 31,700 | 572,100 | 4,300 | 324,100 | 27,400 | 248,000 |
| 2024-10-04 | 26,100 | 583,800 | 3,900 | 336,000 | 22,200 | 247,800 |
| 2024-09-27 | 27,900 | 556,300 | 3,200 | 328,900 | 24,700 | 227,400 |
| 2024-09-20 | 94,800 | 596,100 | 77,000 | 327,100 | 17,800 | 269,000 |
| 2024-09-13 | 41,800 | 550,200 | 27,500 | 311,400 | 14,300 | 238,800 |
| 2024-09-06 | 27,500 | 584,900 | 14,700 | 319,100 | 12,800 | 265,800 |
| 2024-08-30 | 15,400 | 608,900 | 0 | 334,300 | 15,400 | 274,600 |
| 2024-08-23 | 21,200 | 599,900 | 8,000 | 309,200 | 13,200 | 290,700 |
| 2024-08-16 | 21,100 | 614,700 | 8,000 | 305,800 | 13,100 | 308,900 |
| 2024-08-09 | 19,600 | 609,300 | 8,000 | 287,700 | 11,600 | 321,600 |
| 2024-08-02 | 27,600 | 958,000 | 19,000 | 371,700 | 8,600 | 586,300 |
| 2024-07-26 | 41,600 | 989,300 | 28,400 | 382,700 | 13,200 | 606,600 |
| 2024-07-19 | 41,600 | 1,001,400 | 28,400 | 377,000 | 13,200 | 624,400 |
| 2024-07-12 | 59,900 | 1,029,200 | 43,000 | 387,300 | 16,900 | 641,900 |
| 2024-07-05 | 64,500 | 1,084,700 | 42,900 | 394,400 | 21,600 | 690,300 |
| 2024-06-28 | 70,500 | 1,085,200 | 47,300 | 393,800 | 23,200 | 691,400 |
| 2024-06-21 | 67,000 | 1,160,900 | 40,700 | 406,400 | 26,300 | 754,500 |
| 2024-06-14 | 57,000 | 1,177,900 | 40,100 | 405,000 | 16,900 | 772,900 |
| 2024-06-07 | 48,600 | 1,201,900 | 28,100 | 406,900 | 20,500 | 795,000 |
| 2024-05-31 | 39,200 | 1,130,000 | 25,600 | 389,900 | 13,600 | 740,100 |
| 2024-05-24 | 26,500 | 1,186,900 | 15,100 | 390,800 | 11,400 | 796,100 |
| 2024-05-17 | 17,700 | 1,147,100 | 8,000 | 401,700 | 9,700 | 745,400 |
| 2024-05-10 | 22,000 | 1,187,700 | 8,100 | 427,300 | 13,900 | 760,400 |
| 2024-05-02 | 22,200 | 1,156,100 | 9,200 | 411,900 | 13,000 | 744,200 |
| 2024-04-26 | 23,500 | 1,131,700 | 9,100 | 403,900 | 14,400 | 727,800 |
| 2024-04-19 | 23,100 | 1,133,800 | 8,100 | 425,300 | 15,000 | 708,500 |
| 2024-04-12 | 15,500 | 1,013,800 | 8,100 | 383,800 | 7,400 | 630,000 |
| 2024-04-05 | 19,800 | 982,200 | 8,200 | 387,500 | 11,600 | 594,700 |
| 2024-03-29 | 15,000 | 851,600 | 8,100 | 368,100 | 6,900 | 483,500 |
| 2024-03-22 | 30,300 | 832,200 | 19,800 | 375,200 | 10,500 | 457,000 |
| 2024-03-15 | 18,900 | 1,034,600 | 11,200 | 405,000 | 7,700 | 629,600 |
| 2024-03-08 | 18,100 | 1,027,700 | 11,300 | 392,400 | 6,800 | 635,300 |
| 2024-03-01 | 18,800 | 979,200 | 11,000 | 377,000 | 7,800 | 602,200 |
| 2024-02-22 | 25,300 | 967,600 | 10,800 | 385,100 | 14,500 | 582,500 |
| 2024-02-16 | 23,000 | 980,400 | 10,800 | 393,400 | 12,200 | 587,000 |
| 2024-02-09 | 21,300 | 972,700 | 10,700 | 408,700 | 10,600 | 564,000 |
| 2024-02-02 | 20,900 | 765,800 | 10,700 | 334,400 | 10,200 | 431,400 |
| 2024-01-26 | 22,900 | 676,300 | 10,600 | 304,000 | 12,300 | 372,300 |
| 2024-01-19 | 20,900 | 555,800 | 10,800 | 267,600 | 10,100 | 288,200 |
| 2024-01-12 | 19,200 | 502,100 | 11,000 | 246,900 | 8,200 | 255,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 792,645 | 0.61% | ▲ | 122,000 | 4,083 | 4,101 | 4,011 | 4,013 | 316,300 |
| 2024-12-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 670,645 | 0.52% | ▲ | 4,068 | 4,145 | 4,055 | 4,091 | 781,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241204 | 15:30 | 京王 | 自己株式の取得状況に関するお知らせ |
| 20241113 | 10:30 | 京王 | 2024年度第２四半期（中間期）決算説明会資料 |
| 20241106 | 15:30 | 京王 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241106 | 15:30 | 京王 | 2024年度第２四半期（中間期）決算補足説明資料 |
| 20241106 | 15:30 | 京王 | 通期業績予想の修正および剰余金の配当・期末配当予想の修正（増配）に関するお知らせ |
| 20241106 | 15:30 | 京王 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241106 | 15:30 | 京王 | 京王線におけるホームドアおよび自動運転設備の整備工事について |
| 20240806 | 15:00 | 京王 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240806 | 15:00 | 京王 | 2024年度第１四半期決算補足説明資料 |
| 20240701 | 15:30 | 京王 | 新株予約権に係る発行登録に関するお知らせ |
| 20240626 | 15:00 | 京王 | 役員人事および業務分担の変更、部長職およびグループ会社社長の人事異動、ならびに業務組織の一部変更について |
| 20240524 | 15:00 | 京王 | 役員の異動および補欠の監査等委員である取締役の選任について |
| 20240515 | 10:30 | 京王 | 2023年度決算説明会資料 |
| 20240515 | 10:30 | 京王 | FACT BOOK 2024 |
| 20240510 | 19:30 | 京王 | （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 |
| 20240328 | 15:00 | 京王 | 持分法適用会社（高尾開発合同会社）の吸収合併（簡易合併）に関するお知らせ |
| 20240205 | 15:00 | 京王 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240205 | 15:00 | 京王 | 2023年度第３四半期決算補足説明資料 |
| 20240205 | 15:00 | 京王 | 通期業績予想の修正および期末配当予想の修正（増配）に関するお知らせ |
| 20240205 | 15:00 | 京王 | 役員の業務分担の変更について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9008 | 1 | 京王電鉄 | 2024-12-21 13:27:49 |
| 9008 | 2 | 【株主の皆様へ】第１０４期 中間配当金関係書類、投資家向け広報誌を発送いたしました | お知らせ | 京王電鉄 | 2024-11-29 02:29:12 |
| 9008 | 2 | FC東京×調布PARCO×トリエ京王調布 COOL＆HOT MENU FAIR｜イベント&ニュース｜【トリエ京王調布】京王線調布駅よりすぐのショッピングセンター | 2024-08-02 04:30:27 |
| 9008 | 2 | 【株主の皆様へ】第１０３期 期末配当金関係書類、投資家向け広報誌を発送いたしました | お知らせ | 京王電鉄 | 2024-06-27 03:28:21 |
| 9008 | 2 | 株主優待制度 | 株主・投資家（IR） | IR・企業情報 | 京王電鉄 | 2024-06-21 20:45:57 |
| 9008 | 2 | 株主総会 | 株主・投資家（IR） | IR・企業情報 | 京王電鉄 | 2024-06-21 20:45:56 |
| 9008 | 2 | 株主になると | 株主・投資家（IR） | IR・企業情報 | 京王電鉄 | 2024-06-21 20:45:54 |
| 9008 | 2 | IRカレンダー | 株主・投資家（IR） | IR・企業情報 | 京王電鉄 | 2024-06-18 09:45:20 |
| 9008 | 2 | IRライブラリー | 株主・投資家（IR） | IR・企業情報 | 京王電鉄 | 2024-06-18 09:45:18 |
| 9008 | 2 | 株主・投資家（IR） | IR・企業情報 | 京王電鉄 | 2024-06-18 09:45:17 |