| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,701 | 3,774 | 3,701 | 3,732 | 377,700 | 26 | 101% | 101% | 134% | ▲ | 100% | 101% | 96% | 97% | 102% |
| 20240726 | 3,735 | 3,742 | 3,687 | 3,718 | 306,600 | -14 | 100% | 100% | 81% | ▼ | 101% | 98% | 97% | 97% | 102% |
| 20240729 | 3,727 | 3,780 | 3,721 | 3,753 | 227,500 | 35 | 101% | 101% | 74% | ▲ | 99% | 94% | 97% | 98% | 102% |
| 20240730 | 3,755 | 3,772 | 3,731 | 3,731 | 182,500 | -22 | 99% | 99% | 80% | ▼ | 100% | 91% | 97% | 97% | 102% |
| 20240731 | 3,750 | 3,773 | 3,721 | 3,763 | 266,700 | 32 | 101% | 100% | 146% | ▲ | 99% | 92% | 97% | 98% | 103% |
| 20240801 | 3,720 | 3,722 | 3,637 | 3,669 | 330,600 | -94 | 98% | 99% | 124% | ▼ | 97% | 96% | 100% | 96% | 100% |
| 20240802 | 3,630 | 3,636 | 3,521 | 3,523 | 577,800 | -146 | 96% | 97% | 175% | ▼▼ | 95% | 103% | 108% | 92% | 100% |
| 20240805 | 3,361 | 3,469 | 3,200 | 3,209 | 827,300 | -314 | 91% | 95% | 143% | ▼▼▼ | 102% | 104% | 108% | 84% | 100% |
| 20240806 | 3,349 | 3,490 | 3,328 | 3,419 | 556,300 | 210 | 107% | 102% | 67% | ▲ | 101% | 103% | 106% | 89% | 107% |
| 20240807 | 3,412 | 3,493 | 3,367 | 3,440 | 698,100 | 21 | 101% | 101% | 125% | ▲▲ | 103% | 105% | 108% | 90% | 107% |
| 20240808 | 3,370 | 3,528 | 3,362 | 3,477 | 601,100 | 37 | 101% | 103% | 86% | ▲▲▲ | 98% | 101% | 104% | 91% | 108% |
| 20240809 | 3,500 | 3,546 | 3,409 | 3,446 | 507,900 | -31 | 99% | 98% | 84% | ▼ | 101% | 102% | 104% | 90% | 107% |
| 20240813 | 3,459 | 3,478 | 3,423 | 3,478 | 425,300 | 32 | 101% | 101% | 84% | ▲ | 101% | 103% | 105% | 91% | 108% |
| 20240814 | 3,485 | 3,555 | 3,472 | 3,530 | 296,900 | 52 | 101% | 101% | 70% | ▲▲ | 99% | 101% | 104% | 92% | 110% |
| 20240815 | 3,534 | 3,548 | 3,487 | 3,492 | 302,600 | -38 | 99% | 99% | 102% | ▼ | 100% | 101% | 104% | 91% | 109% |
| 20240816 | 3,525 | 3,542 | 3,509 | 3,541 | 273,100 | 49 | 101% | 100% | 90% | ▲ | 99% | 101% | 104% | 92% | 110% |
| 20240819 | 3,534 | 3,534 | 3,479 | 3,499 | 298,100 | -42 | 99% | 99% | 109% | ▼ | 102% | 103% | 104% | 91% | 109% |
| 20240820 | 3,522 | 3,594 | 3,518 | 3,587 | 266,200 | 88 | 103% | 102% | 89% | ▲ | 100% | 101% | 103% | 94% | 112% |
| 20240821 | 3,574 | 3,592 | 3,562 | 3,566 | 124,400 | -21 | 99% | 100% | 47% | ▼ | 100% | 101% | 102% | 95% | 111% |
| 20240822 | 3,577 | 3,580 | 3,538 | 3,568 | 146,500 | 2 | 100% | 100% | 118% | ▲ | 100% | 101% | 103% | 95% | 111% |
| 20240823 | 3,570 | 3,593 | 3,564 | 3,564 | 145,800 | -4 | 100% | 100% | 100% | ▼ | 102% | 100% | 103% | 95% | 111% |
| 20240826 | 3,565 | 3,626 | 3,542 | 3,625 | 249,900 | 61 | 102% | 102% | 171% | ▲ | 99% | 98% | 101% | 96% | 113% |
| 20240827 | 3,636 | 3,642 | 3,612 | 3,614 | 151,500 | -11 | 100% | 99% | 61% | ▼ | 100% | 99% | 101% | 96% | 113% |
| 20240828 | 3,613 | 3,616 | 3,584 | 3,607 | 176,000 | -7 | 100% | 100% | 116% | ▼▼ | 99% | 100% | 101% | 96% | 112% |
| 20240829 | 3,600 | 3,610 | 3,555 | 3,574 | 264,100 | -33 | 99% | 99% | 150% | ▼▼▼ | 100% | 100% | 101% | 97% | 111% |
| 20240830 | 3,570 | 3,581 | 3,542 | 3,564 | 352,100 | -10 | 100% | 100% | 133% | ▼▼▼▼ | 100% | 100% | 101% | 98% | 111% |
| 20240902 | 3,575 | 3,584 | 3,547 | 3,559 | 173,600 | -5 | 100% | 100% | 49% | ▼▼▼▼▼ | 101% | 101% | 100% | 98% | 111% |
| 20240903 | 3,555 | 3,609 | 3,553 | 3,593 | 217,100 | 34 | 101% | 101% | 125% | ▲ | 100% | 103% | 100% | 99% | 105% |
| 20240904 | 3,560 | 3,585 | 3,548 | 3,561 | 348,800 | -32 | 99% | 100% | 161% | ▼ | 101% | 104% | 101% | 98% | 104% |
| 20240905 | 3,540 | 3,618 | 3,522 | 3,581 | 257,100 | 20 | 101% | 101% | 74% | ▲ | 100% | 102% | 99% | 99% | 104% |
| 20240906 | 3,585 | 3,608 | 3,557 | 3,572 | 232,900 | -9 | 100% | 100% | 91% | ▼ | 101% | 103% | 101% | 99% | 104% |
| 20240909 | 3,543 | 3,576 | 3,513 | 3,575 | 246,400 | 3 | 100% | 101% | 106% | ▲ | 102% | 101% | 100% | 99% | 103% |
| 20240910 | 3,576 | 3,686 | 3,569 | 3,664 | 405,800 | 89 | 102% | 102% | 165% | ▲▲ | 98% | 99% | 98% | 100% | 105% |
| 20240911 | 3,645 | 3,645 | 3,543 | 3,562 | 366,600 | -102 | 97% | 98% | 90% | ▼ | 101% | 96% | 99% | 97% | 102% |
| 20240912 | 3,605 | 3,676 | 3,593 | 3,645 | 319,300 | 83 | 102% | 101% | 87% | ▲ | 99% | 96% | 98% | 99% | 104% |
| 20240913 | 3,643 | 3,647 | 3,605 | 3,608 | 290,400 | -37 | 99% | 99% | 91% | ▼ | 100% | 96% | 99% | 98% | 103% |
| 20240917 | 3,610 | 3,639 | 3,559 | 3,594 | 312,300 | -14 | 100% | 100% | 108% | ▼▼ | 96% | 98% | 99% | 98% | 101% |
| 20240918 | 3,594 | 3,606 | 3,427 | 3,465 | 628,000 | -129 | 96% | 96% | 201% | ▼▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20240919 | 3,472 | 3,535 | 3,404 | 3,464 | 866,900 | -1 | 100% | 100% | 138% | ▼▼▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20240920 | 3,498 | 3,515 | 3,475 | 3,482 | 405,700 | 18 | 101% | 100% | 47% | ▲ | 100% | 102% | 102% | 95% | 101% |
| 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% | 0% | 96% | 104% |
| 20241008 | 3,491 | 3,510 | 3,473 | 3,491 | 313,700 | -14 | 100% | 100% | 101% | ▼ | 100% | 101% | 0% | 95% | 103% |
| 20241009 | 3,500 | 3,538 | 3,484 | 3,517 | 282,600 | 26 | 101% | 100% | 90% | ▲ | 101% | 98% | 0% | 96% | 104% |
| 20241010 | 3,535 | 3,598 | 3,521 | 3,556 | 275,700 | 39 | 101% | 101% | 98% | ▲▲ | 99% | 96% | 0% | 98% | 105% |
| 20241011 | 3,560 | 3,562 | 3,515 | 3,529 | 318,200 | -27 | 99% | 99% | 115% | ▼ | 100% | 98% | 0% | 97% | 104% |
| 20241015 | 3,529 | 3,566 | 3,529 | 3,540 | 295,100 | 11 | 100% | 100% | 93% | ▲ | 99% | 98% | 0% | 98% | 105% |
| 20241016 | 3,530 | 3,560 | 3,479 | 3,479 | 274,000 | -61 | 98% | 99% | 93% | ▼ | 98% | 98% | 0% | 97% | 103% |
| 20241017 | 3,501 | 3,501 | 3,430 | 3,430 | 305,900 | -49 | 99% | 98% | 112% | ▼▼ | 99% | 0% | 0% | 96% | 101% |
| 20241018 | 3,444 | 3,457 | 3,407 | 3,421 | 228,600 | -9 | 100% | 99% | 75% | ▼▼▼ | 101% | 0% | 0% | 96% | 101% |
| 20241021 | 3,421 | 3,449 | 3,405 | 3,443 | 198,700 | 22 | 101% | 101% | 87% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241022 | 3,435 | 3,438 | 3,385 | 3,423 | 392,000 | -20 | 99% | 100% | 197% | ▼ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-23 04:21:21 |
| 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 |
| 9008 | 2 | IR・企業情報 | 京王電鉄 | 2024-06-15 13:31:13 |