9008--京王-【陸運業】【私鉄】グループに百貨店、ホテルなど財務安定
売上高:4086940-当期純利益:292430-総資産:10793900-時価:448257337----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
202503103,9113,9283,8873,912290,9001100%100%58%▲▲▲100%102%104%99%103%
202503113,8803,8933,8303,861408,200-5199%100%140%100%103%105%97%102%
202503123,8513,8733,8263,844341,300-17100%100%84%▼▼102%103%105%97%101%
202503133,8443,9403,8373,929415,10085102%102%122%99%100%99%99%103%
202503143,9453,9703,9103,910448,000-19100%99%108%100%100%99%98%103%
202503173,9503,9653,9343,943272,40033101%100%61%101%99%99%99%104%
202503183,9454,0033,9433,975329,60032101%101%121%▲▲99%98%98%100%105%
202503193,9753,9993,9533,954305,800-2199%99%93%99%99%98%99%104%
202503213,9804,0043,9523,952396,900-2100%99%130%▼▼98%102%99%99%104%
202503243,9783,9843,8773,905368,000-4799%98%93%▼▼▼100%104%102%98%103%
202503253,9053,9213,8823,905243,7000100%100%66%--100%97%103%98%103%
202503263,9193,9843,9093,912508,1007100%100%208%101%96%103%98%103%
202503273,9093,9603,8953,937667,80025101%101%131%▲▲104%96%104%99%103%
202503283,8804,0473,8774,047835,200110103%104%125%▲▲▲97%97%103%100%106%
202503313,9153,9153,7843,807761,600-24094%97%91%98%99%105%94%100%
202504013,8393,8513,7563,760374,300-4799%98%49%▼▼98%99%107%93%100%
202504023,7573,7723,6713,671488,800-8998%98%131%▼▼▼103%108%112%91%100%
202504033,6013,7253,5823,713477,00042101%103%98%102%105%108%92%101%
202504043,7153,8433,7103,806820,90093103%102%172%▲▲102%107%110%94%104%
202504083,6603,7503,6123,735514,800-7198%102%63%100%107%110%92%102%
202504093,6553,6973,6083,664418,400-7198%100%81%▼▼102%102%104%91%100%
202504103,8043,9133,7673,899621,400235106%102%149%102%103%104%96%106%
202504113,8013,8723,7903,872383,200-2799%102%62%101%101%102%96%106%
202504143,8733,9333,8603,910326,20038101%101%85%98%100%101%97%107%
202504153,9303,9303,8483,857307,800-5399%98%94%100%102%102%95%105%
202504163,8883,8953,8533,890157,10033101%100%51%100%103%101%96%106%
202504173,9043,9243,8853,900200,30010100%100%127%▲▲100%103%101%96%106%
202504183,9043,9243,8903,906171,8006100%100%86%▲▲▲102%101%102%97%107%
202504213,8763,9403,8753,935198,40029101%102%115%▲▲▲▲100%98%100%97%107%
202504223,9583,9973,9483,970259,20035101%100%131%▲▲▲▲▲101%97%99%98%108%
202504234,0004,0263,9934,021394,70051101%101%152%▲▲▲▲▲▲98%98%89%99%110%
202504244,0024,0073,9103,918257,800-10397%98%65%100%102%92%97%107%
202504253,8633,9053,8203,870297,500-4899%100%115%▼▼100%102%93%96%106%
202504283,8593,9073,8433,876257,5006100%100%87%99%101%91%96%106%
202504303,9093,9133,8333,873386,400-3100%99%150%101%102%92%96%106%
202505013,8843,9383,8753,912292,50039101%101%76%101%101%90%97%107%
202505023,9123,9513,8933,946325,20034101%101%111%▲▲100%100%89%98%108%
202505073,9394,0003,9353,946409,2000100%100%126%--100%91%89%98%108%
202505083,9433,9643,9193,955371,8009100%100%91%99%89%88%98%108%
202505093,9953,9953,9303,956374,6001100%99%101%▲▲99%90%88%98%108%
202505123,9803,9873,9353,947384,200-9100%99%103%99%99%97%98%102%
202505133,6003,6963,5763,5812,971,100-36691%99%773%▼▼99%99%98%89%100%
202505143,5903,5923,5303,5451,412,100-3699%99%48%▼▼▼100%99%98%88%100%
202505153,5603,6023,5393,570789,30025101%100%56%100%97%98%89%101%
202505163,5703,5853,5353,569760,000-1100%100%96%101%97%98%89%101%
202505193,5513,5993,5453,570552,1001100%101%73%98%97%97%89%101%
202505203,5783,5793,5133,513985,600-5798%98%179%100%100%100%87%100%
202505213,4783,5003,4623,479987,700-3499%100%100%▼▼100%101%101%87%100%
202505223,4693,4743,4453,457496,300-2299%100%50%▼▼▼99%100%100%86%100%
202505233,4753,4763,4563,457401,3000100%99%81%--100%101%0%86%100%
202505263,4583,4713,4503,462328,3005100%100%82%100%101%0%88%100%
202505273,4703,4723,4453,462367,9000100%100%112%--100%100%0%88%100%
202505283,4743,4913,4643,489418,60027101%100%114%100%99%0%88%101%
202505293,4653,4853,4603,4821,109,600-7100%100%265%101%99%0%88%101%
202505303,4703,5083,4653,505593,20023101%101%53%99%100%0%89%101%
202506023,4913,5003,4463,470531,200-3599%99%90%100%101%0%88%100%
202506033,4523,4643,4313,437548,400-3399%100%103%▼▼100%0%0%87%100%
202506043,4363,4473,4213,437479,3000100%100%87%--100%0%0%87%100%
202506053,4203,4443,4173,430313,300-7100%100%65%102%0%0%87%100%
202506063,4303,4893,4303,487369,40057102%102%118%%%%88%102%

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
2025-05-3034,800973,80022,500380,10012,300593,700
2025-05-2335,0001,002,80023,300386,10011,700616,700
2025-05-1629,800749,00022,900296,6006,900452,400
2025-05-0935,500210,20027,600148,6007,90061,600
2025-05-0234,700215,70025,300150,1009,40065,600
2025-04-2535,200233,30024,600157,40010,60075,900
2025-04-1839,900231,40030,100161,0009,80070,400
2025-04-1136,900221,70030,100163,0006,80058,700
2025-04-0439,500307,50030,700199,9008,800107,600
2025-03-2873,600281,90036,100191,70037,50090,200
2025-03-2160,000309,50037,800192,20022,200117,300
2025-03-1447,600318,70034,800192,30012,800126,400
2025-03-0751,200321,80034,300192,10016,900129,700
2025-02-2849,700338,20038,500196,60011,200141,600
2025-02-2169,800334,90056,800199,60013,000135,300
2025-02-1471,200337,10060,100196,60011,100140,500
2025-02-0772,100364,30059,000203,40013,100160,900
2025-01-3182,900348,70061,100200,60021,800148,100
2025-01-2471,400396,10057,800225,50013,600170,600
2025-01-1731,700410,80018,200229,90013,500180,900
2025-01-1041,800421,80019,400238,00022,400183,800
2024-12-2740,300366,70019,700198,10020,600168,600
2024-12-2039,300393,10020,400206,50018,900186,600
2024-12-1358,900351,80022,300205,80036,600146,000
2024-12-0673,300337,40025,400192,90047,900144,500
2024-11-2983,000406,80020,700207,40062,300199,400
2024-11-22114,700368,30025,300204,50089,400163,800
2024-11-15166,100387,10029,800221,800136,300165,300
2024-11-08168,300449,00028,500252,700139,800196,300
2024-11-0114,200631,8003,200353,00011,000278,800
2024-10-2513,300646,2003,900354,5009,400291,700
2024-10-1813,000612,1004,000349,3009,000262,800
2024-10-1131,700572,1004,300324,10027,400248,000
2024-10-0426,100583,8003,900336,00022,200247,800
2024-09-2727,900556,3003,200328,90024,700227,400
2024-09-2094,800596,10077,000327,10017,800269,000
2024-09-1341,800550,20027,500311,40014,300238,800
2024-09-0627,500584,90014,700319,10012,800265,800
2024-08-3015,400608,9000334,30015,400274,600
2024-08-2321,200599,9008,000309,20013,200290,700
2024-08-1621,100614,7008,000305,80013,100308,900
2024-08-0919,600609,3008,000287,70011,600321,600
2024-08-0227,600958,00019,000371,7008,600586,300
2024-07-2641,600989,30028,400382,70013,200606,600
2024-07-1941,6001,001,40028,400377,00013,200624,400
2024-07-1259,9001,029,20043,000387,30016,900641,900
2024-07-0564,5001,084,70042,900394,40021,600690,300
2024-06-2870,5001,085,20047,300393,80023,200691,400
2024-06-2167,0001,160,90040,700406,40026,300754,500
2024-06-1457,0001,177,90040,100405,00016,900772,900
2024-06-0748,6001,201,90028,100406,90020,500795,000
2024-05-3139,2001,130,00025,600389,90013,600740,100
2024-05-2426,5001,186,90015,100390,80011,400796,100
2024-05-1717,7001,147,1008,000401,7009,700745,400
2024-05-1022,0001,187,7008,100427,30013,900760,400
2024-05-0222,2001,156,1009,200411,90013,000744,200
2024-04-2623,5001,131,7009,100403,90014,400727,800
2024-04-1923,1001,133,8008,100425,30015,000708,500
2024-04-1215,5001,013,8008,100383,8007,400630,000
2024-04-0519,800982,2008,200387,50011,600594,700
2024-03-2915,000851,6008,100368,1006,900483,500
2024-03-2230,300832,20019,800375,20010,500457,000
2024-03-1518,9001,034,60011,200405,0007,700629,600
2024-03-0818,1001,027,70011,300392,4006,800635,300
2024-03-0118,800979,20011,000377,0007,800602,200
2024-02-2225,300967,60010,800385,10014,500582,500
2024-02-1623,000980,40010,800393,40012,200587,000
2024-02-0921,300972,70010,700408,70010,600564,000
2024-02-0220,900765,80010,700334,40010,200431,400
2024-01-2622,900676,30010,600304,00012,300372,300
2024-01-1920,900555,80010,800267,60010,100288,200
2024-01-1219,200502,10011,000246,9008,200255,200

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
2025-02-19 Citigroup Global Markets Limited585,2280.45%-79,2003,9704,0163,9083,925434,300
2025-02-18 Citigroup Global Markets Limited664,4280.51%3,9003,9923,9003,970351,900
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.7000.00%-776,4423,9003,9923,9003,970351,900
2025-02-03 Integrated Core Strategies (Asia) Pte. Ltd.777,1420.60%18,6983,8743,9183,8403,909477,300
2025-02-03 Integrated Core Strategies (Asia) Pte. Ltd.777,1420.60%18,6983,8743,9183,8403,909477,300
2025-01-27 Integrated Core Strategies (Asia) Pte. Ltd.758,4440.58%-141,2533,8073,9423,7953,938688,400
2024-12-27 Integrated Core Strategies (Asia) Pte. Ltd.899,6970.69%-13,1003,7953,8643,7923,850384,000
2024-12-25 Integrated Core Strategies (Asia) Pte. Ltd.912,7970.71%120,1523,7523,7623,6943,740481,000
2024-12-10 Integrated Core Strategies (Asia) Pte. Ltd.792,6450.61%122,0004,0834,1014,0114,013316,300
2024-12-05 Integrated Core Strategies (Asia) Pte. Ltd.670,6450.52%4,0684,1454,0554,091781,000

TDnet更新情報

報告日strtime銘柄タイトル
2025052315:30京王 当社株式の大量取得行為に関する対応策(買収防衛策)の非継続(廃止)および 定款の一部変更について
2025052315:30京王 役員の異動について
2025051510:30京王 2024年度決算説明会資料
2025051510:30京王 FACT BOOK 2025
2025032815:30京王 新宿駅西南口地区開発計画の変更について
2025032815:30京王 自己株式の消却に関するお知らせ
2025031715:30京王 自己株式の取得状況および取得終了に関するお知らせ
2025030315:30京王 自己株式の取得状況に関するお知らせ
2025020415:30京王 自己株式の取得状況に関するお知らせ
2025010715:30京王 自己株式の取得状況に関するお知らせ
2024120415:30京王 自己株式の取得状況に関するお知らせ
2024111310:30京王 2024年度第2四半期(中間期)決算説明会資料
2024110615:30京王 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110615:30京王 2024年度第2四半期(中間期)決算補足説明資料
2024110615:30京王 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
2024110615:30京王 自己株式取得に係る事項の決定に関するお知らせ
2024110615:30京王 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
2024080615:00京王 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080615:00京王 2024年度第1四半期決算補足説明資料
2024070115:30京王 新株予約権に係る発行登録に関するお知らせ
2024062615:00京王 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
2024052415:00京王 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
2024051510:30京王 2023年度決算説明会資料
2024051510:30京王 FACT BOOK 2024
2024051019:30京王 (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
2024032815:00京王 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
2024020515:00京王 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020515:00京王 2023年度第3四半期決算補足説明資料
2024020515:00京王 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
2024020515:00京王 役員の業務分担の変更について

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100T8BK3502024-04-05 15:46京王電鉄株式会社野村アセットマネジメント株式会社変更報告書(特例対象株券等)
S100T79U3502024-04-04 09:22京王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