| 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 | 2,977 | 2,988 | 2,958 | 2,961 | 459,700 | -21 | 99% | 99% | 163% | ▼▼ | 101% | 103% | 101% | 97% | 106% |
| 20240925 | 2,950 | 2,990 | 2,931 | 2,985 | 557,900 | 24 | 101% | 101% | 121% | ▲ | 101% | 101% | 99% | 98% | 107% |
| 20240926 | 2,997 | 3,017 | 2,973 | 3,017 | 978,300 | 33 | 101% | 101% | 175% | ▲▲ | 100% | 98% | 98% | 99% | 108% |
| 20240927 | 3,035 | 3,062 | 3,017 | 3,038 | 650,800 | 21 | 101% | 100% | 67% | ▲▲▲ | 101% | 100% | 99% | 99% | 109% |
| 20240930 | 2,995 | 3,059 | 2,987 | 3,029 | 311,200 | -9 | 100% | 101% | 48% | ▼ | 99% | 99% | 96% | 99% | 109% |
| 20241001 | 3,043 | 3,059 | 3,010 | 3,022 | 233,500 | -7 | 100% | 99% | 75% | ▼▼ | 98% | 100% | 97% | 99% | 108% |
| 20241002 | 3,011 | 3,034 | 2,938 | 2,947 | 287,500 | -75 | 98% | 98% | 123% | ▼▼▼ | 100% | 100% | 96% | 96% | 104% |
| 20241003 | 2,989 | 3,009 | 2,966 | 2,979 | 261,800 | 32 | 101% | 100% | 91% | ▲ | 101% | 99% | 96% | 97% | 105% |
| 20241004 | 2,980 | 3,015 | 2,960 | 3,005 | 156,100 | 27 | 101% | 101% | 60% | ▲▲ | 100% | 98% | 94% | 98% | 104% |
| 20241007 | 3,021 | 3,042 | 3,005 | 3,021 | 183,600 | 16 | 101% | 100% | 118% | ▲▲▲ | 99% | 99% | 95% | 99% | 104% |
| 20241008 | 3,000 | 3,018 | 2,968 | 2,978 | 126,000 | -43 | 99% | 99% | 69% | ▼ | 99% | 100% | 96% | 97% | 101% |
| 20241009 | 2,980 | 2,998 | 2,953 | 2,954 | 121,900 | -24 | 99% | 99% | 97% | ▼▼ | 99% | 99% | 99% | 97% | 100% |
| 20241010 | 2,973 | 2,993 | 2,946 | 2,950 | 127,900 | -5 | 100% | 99% | 105% | ▼▼▼ | 99% | 100% | 114% | 97% | 100% |
| 20241011 | 2,941 | 2,945 | 2,910 | 2,916 | 163,100 | -34 | 99% | 99% | 128% | ▼▼▼▼ | 101% | 98% | 116% | 95% | 100% |
| 20241015 | 2,935 | 2,981 | 2,916 | 2,976 | 246,800 | 60 | 102% | 101% | 151% | ▲ | 99% | 96% | 117% | 97% | 102% |
| 20241016 | 2,962 | 2,997 | 2,922 | 2,936 | 139,500 | -41 | 99% | 99% | 57% | ▼ | 100% | 96% | 118% | 96% | 101% |
| 20241017 | 2,944 | 2,953 | 2,925 | 2,930 | 164,100 | -6 | 100% | 100% | 118% | ▼▼ | 98% | 96% | 119% | 96% | 100% |
| 20241018 | 2,935 | 2,945 | 2,878 | 2,878 | 137,200 | -52 | 98% | 98% | 84% | ▼▼▼ | 99% | 96% | 124% | 95% | 100% |
| 20241021 | 2,881 | 2,895 | 2,854 | 2,856 | 137,800 | -22 | 99% | 99% | 100% | ▼▼▼▼ | 100% | 99% | 128% | 94% | 100% |
| 20241022 | 2,840 | 2,856 | 2,826 | 2,838 | 211,400 | -18 | 99% | 100% | 153% | ▼▼▼▼▼ | 99% | 100% | 128% | 93% | 100% |
| 20241023 | 2,838 | 2,855 | 2,792 | 2,803 | 195,600 | -35 | 99% | 99% | 93% | ▼▼▼▼▼▼ | 99% | 101% | 130% | 92% | 100% |
| 20241024 | 2,793 | 2,793 | 2,753 | 2,761 | 227,800 | -43 | 98% | 99% | 116% | ▼▼▼▼▼▼▼ | 100% | 103% | 131% | 91% | 100% |
| 20241025 | 2,776 | 2,782 | 2,745 | 2,765 | 164,700 | 4 | 100% | 100% | 72% | ▲ | 101% | 103% | 131% | 91% | 100% |
| 20241028 | 2,770 | 2,814 | 2,766 | 2,802 | 213,500 | 38 | 101% | 101% | 130% | ▲▲ | 101% | 101% | 129% | 93% | 102% |
| 20241029 | 2,814 | 2,840 | 2,803 | 2,834 | 149,200 | 32 | 101% | 101% | 70% | ▲▲▲ | 100% | 100% | 128% | 94% | 103% |
| 20241030 | 2,843 | 2,848 | 2,814 | 2,832 | 300,000 | -2 | 100% | 100% | 201% | ▼ | 100% | 100% | 127% | 94% | 103% |
| 20241031 | 2,850 | 2,865 | 2,840 | 2,855 | 127,000 | 23 | 101% | 100% | 42% | ▲ | 99% | 104% | 127% | 94% | 103% |
| 20241101 | 2,850 | 2,866 | 2,821 | 2,825 | 171,900 | -30 | 99% | 99% | 135% | ▼ | 101% | 119% | 129% | 93% | 102% |
| 20241105 | 2,825 | 2,862 | 2,805 | 2,839 | 217,900 | 15 | 101% | 101% | 127% | ▲ | 98% | 121% | 127% | 94% | 103% |
| 20241106 | 2,824 | 2,854 | 2,777 | 2,777 | 357,900 | -62 | 98% | 98% | 164% | ▼ | 101% | 124% | 128% | 93% | 101% |
| 20241107 | 2,808 | 2,868 | 2,808 | 2,847 | 356,800 | 70 | 103% | 101% | 100% | ▲ | 103% | 122% | 126% | 96% | 103% |
| 20241108 | 2,858 | 2,953 | 2,852 | 2,953 | 563,800 | 106 | 104% | 103% | 158% | ▲▲ | 101% | 104% | 107% | 99% | 107% |
| 20241111 | 3,330 | 3,406 | 3,251 | 3,367 | 2,090,200 | 415 | 114% | 101% | 371% | ▲▲▲ | 102% | 107% | 106% | 100% | 122% |
| 20241112 | 3,359 | 3,418 | 3,275 | 3,416 | 731,300 | 49 | 101% | 102% | 35% | ▲▲▲▲ | 102% | 106% | 103% | 100% | 124% |
| 20241113 | 3,416 | 3,495 | 3,410 | 3,477 | 642,500 | 61 | 102% | 102% | 88% | ▲▲▲▲▲ | 99% | 104% | 101% | 100% | 126% |
| 20241114 | 3,477 | 3,495 | 3,438 | 3,445 | 395,700 | -32 | 99% | 99% | 62% | ▼ | 101% | 104% | 102% | 99% | 125% |
| 20241115 | 3,445 | 3,487 | 3,443 | 3,479 | 335,600 | 34 | 101% | 101% | 85% | ▲ | 103% | 103% | 101% | 100% | 126% |
| 20241118 | 3,485 | 3,587 | 3,479 | 3,581 | 556,400 | 102 | 103% | 103% | 166% | ▲▲ | 101% | 100% | 98% | 100% | 130% |
| 20241119 | 3,581 | 3,647 | 3,569 | 3,631 | 508,700 | 50 | 101% | 101% | 91% | ▲▲▲ | 98% | 98% | 95% | 100% | 132% |
| 20241120 | 3,620 | 3,644 | 3,530 | 3,558 | 492,100 | -73 | 98% | 98% | 97% | ▼ | 101% | 100% | 97% | 98% | 129% |
| 20241121 | 3,550 | 3,597 | 3,529 | 3,574 | 313,400 | 16 | 100% | 101% | 64% | ▲ | 100% | 97% | 96% | 98% | 129% |
| 20241122 | 3,575 | 3,597 | 3,544 | 3,589 | 241,300 | 15 | 100% | 100% | 77% | ▲▲ | 99% | 97% | 95% | 99% | 130% |
| 20241125 | 3,592 | 3,629 | 3,549 | 3,562 | 356,200 | -27 | 99% | 99% | 148% | ▼ | 99% | 97% | 95% | 98% | 128% |
| 20241126 | 3,570 | 3,593 | 3,510 | 3,548 | 273,200 | -14 | 100% | 99% | 77% | ▼▼ | 98% | 99% | 95% | 98% | 128% |
| 20241127 | 3,547 | 3,551 | 3,454 | 3,472 | 249,900 | -76 | 98% | 98% | 91% | ▼▼▼ | 99% | 101% | 97% | 96% | 125% |
| 20241128 | 3,489 | 3,503 | 3,452 | 3,466 | 222,200 | -6 | 100% | 99% | 89% | ▼▼▼▼ | 100% | 99% | 97% | 95% | 125% |
| 20241129 | 3,466 | 3,481 | 3,445 | 3,472 | 236,600 | 6 | 100% | 100% | 106% | ▲ | 99% | 100% | 96% | 96% | 125% |
| 20241202 | 3,458 | 3,472 | 3,396 | 3,438 | 331,700 | -34 | 99% | 99% | 140% | ▼ | 102% | 99% | 96% | 95% | 124% |
| 20241203 | 3,451 | 3,539 | 3,451 | 3,509 | 385,200 | 71 | 102% | 102% | 116% | ▲ | 97% | 97% | 94% | 97% | 126% |
| 20241204 | 3,511 | 3,521 | 3,381 | 3,423 | 462,600 | -86 | 98% | 97% | 120% | ▼ | 101% | 99% | 96% | 94% | 120% |
| 20241205 | 3,423 | 3,447 | 3,414 | 3,447 | 205,200 | 24 | 101% | 101% | 44% | ▲ | 99% | 98% | 95% | 95% | 117% |
| 20241206 | 3,468 | 3,481 | 3,408 | 3,423 | 205,700 | -24 | 99% | 99% | 100% | ▼ | 99% | 99% | 0% | 94% | 102% |
| 20241209 | 3,423 | 3,430 | 3,368 | 3,387 | 277,100 | -36 | 99% | 99% | 135% | ▼▼ | 100% | 98% | 0% | 93% | 100% |
| 20241210 | 3,409 | 3,449 | 3,396 | 3,397 | 224,500 | 10 | 100% | 100% | 81% | ▲ | 99% | 98% | 0% | 94% | 100% |
| 20241211 | 3,405 | 3,410 | 3,346 | 3,382 | 250,500 | -15 | 100% | 99% | 112% | ▼ | 101% | 98% | 0% | 93% | 100% |
| 20241212 | 3,364 | 3,405 | 3,340 | 3,383 | 401,700 | 1 | 100% | 101% | 160% | ▲ | 99% | 98% | 0% | 93% | 100% |
| 20241213 | 3,383 | 3,397 | 3,340 | 3,351 | 351,700 | -32 | 99% | 99% | 88% | ▼ | 99% | 98% | 0% | 92% | 100% |
| 20241216 | 3,354 | 3,361 | 3,311 | 3,323 | 209,800 | -28 | 99% | 99% | 60% | ▼▼ | 99% | 99% | 0% | 92% | 100% |
| 20241217 | 3,324 | 3,353 | 3,270 | 3,281 | 257,900 | -42 | 99% | 99% | 123% | ▼▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241218 | 3,275 | 3,307 | 3,270 | 3,303 | 193,200 | 22 | 101% | 101% | 75% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20241219 | 3,290 | 3,305 | 3,262 | 3,280 | 236,400 | -23 | 99% | 100% | 122% | ▼ | 100% | 0% | 0% | 91% | 100% |
| 20241220 | 3,295 | 3,310 | 3,271 | 3,281 | 264,600 | 1 | 100% | 100% | 112% | ▲ | % | % | % | 92% | 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 | 35,700 | 238,600 | 19,300 | 172,200 | 16,400 | 66,400 |
| 2024-12-06 | 45,000 | 239,100 | 23,300 | 176,000 | 21,700 | 63,100 |
| 2024-11-29 | 58,700 | 219,900 | 24,100 | 166,500 | 34,600 | 53,400 |
| 2024-11-22 | 57,500 | 210,500 | 19,500 | 156,000 | 38,000 | 54,500 |
| 2024-11-15 | 36,800 | 187,300 | 3,400 | 98,100 | 33,400 | 89,200 |
| 2024-11-08 | 7,100 | 445,700 | 100 | 330,500 | 7,000 | 115,200 |
| 2024-11-01 | 14,200 | 249,500 | 9,000 | 138,300 | 5,200 | 111,200 |
| 2024-10-25 | 10,000 | 251,400 | 3,700 | 132,300 | 6,300 | 119,100 |
| 2024-10-18 | 6,900 | 222,800 | 100 | 115,600 | 6,800 | 107,200 |
| 2024-10-11 | 8,400 | 216,600 | 300 | 112,800 | 8,100 | 103,800 |
| 2024-10-04 | 12,000 | 211,600 | 700 | 108,600 | 11,300 | 103,000 |
| 2024-09-27 | 29,800 | 224,200 | 19,500 | 111,200 | 10,300 | 113,000 |
| 2024-09-20 | 227,500 | 233,000 | 218,800 | 98,500 | 8,700 | 134,500 |
| 2024-09-13 | 103,200 | 224,700 | 88,600 | 97,700 | 14,600 | 127,000 |
| 2024-09-06 | 58,300 | 255,500 | 45,000 | 118,900 | 13,300 | 136,600 |
| 2024-08-30 | 17,100 | 279,200 | 9,700 | 129,200 | 7,400 | 150,000 |
| 2024-08-23 | 12,200 | 268,400 | 1,500 | 122,000 | 10,700 | 146,400 |
| 2024-08-16 | 15,700 | 268,500 | 900 | 122,400 | 14,800 | 146,100 |
| 2024-08-09 | 10,400 | 266,000 | 500 | 122,700 | 9,900 | 143,300 |
| 2024-08-02 | 3,100 | 314,900 | 100 | 132,000 | 3,000 | 182,900 |
| 2024-07-26 | 5,100 | 309,000 | 100 | 124,200 | 5,000 | 184,800 |
| 2024-07-19 | 5,200 | 336,400 | 100 | 134,000 | 5,100 | 202,400 |
| 2024-07-12 | 10,100 | 330,400 | 0 | 133,900 | 10,100 | 196,500 |
| 2024-07-05 | 10,000 | 347,600 | 0 | 138,400 | 10,000 | 209,200 |
| 2024-06-28 | 3,300 | 349,700 | 0 | 133,800 | 3,300 | 215,900 |
| 2024-06-21 | 8,900 | 358,900 | 100 | 134,800 | 8,800 | 224,100 |
| 2024-06-14 | 9,500 | 331,500 | 300 | 118,100 | 9,200 | 213,400 |
| 2024-06-07 | 10,300 | 308,600 | 0 | 113,600 | 10,300 | 195,000 |
| 2024-05-31 | 20,200 | 313,800 | 10,100 | 107,200 | 10,100 | 206,600 |
| 2024-05-24 | 22,500 | 328,800 | 10,900 | 116,500 | 11,600 | 212,300 |
| 2024-05-17 | 18,500 | 322,900 | 10,000 | 108,500 | 8,500 | 214,400 |
| 2024-05-10 | 15,600 | 302,700 | 10,000 | 93,500 | 5,600 | 209,200 |
| 2024-05-02 | 17,200 | 274,800 | 10,000 | 92,100 | 7,200 | 182,700 |
| 2024-04-26 | 15,200 | 268,800 | 10,000 | 89,600 | 5,200 | 179,200 |
| 2024-04-19 | 17,600 | 284,000 | 10,100 | 90,300 | 7,500 | 193,700 |
| 2024-04-12 | 14,600 | 251,800 | 10,000 | 79,100 | 4,600 | 172,700 |
| 2024-04-05 | 14,000 | 279,400 | 10,000 | 87,000 | 4,000 | 192,400 |
| 2024-03-29 | 16,400 | 260,300 | 10,600 | 75,500 | 5,800 | 184,800 |
| 2024-03-22 | 95,800 | 256,300 | 92,100 | 71,600 | 3,700 | 184,700 |
| 2024-03-15 | 30,100 | 296,800 | 27,000 | 78,000 | 3,100 | 218,800 |
| 2024-03-08 | 15,700 | 310,300 | 14,600 | 78,200 | 1,100 | 232,100 |
| 2024-03-01 | 14,600 | 304,800 | 12,100 | 74,800 | 2,500 | 230,000 |
| 2024-02-22 | 8,600 | 311,900 | 7,600 | 77,000 | 1,000 | 234,900 |
| 2024-02-16 | 8,600 | 315,100 | 7,400 | 73,100 | 1,200 | 242,000 |
| 2024-02-09 | 10,300 | 344,500 | 7,400 | 68,400 | 2,900 | 276,100 |
| 2024-02-02 | 10,100 | 201,300 | 7,400 | 53,600 | 2,700 | 147,700 |
| 2024-01-26 | 18,200 | 177,500 | 10,300 | 49,500 | 7,900 | 128,000 |
| 2024-01-19 | 14,800 | 162,100 | 10,200 | 44,100 | 4,600 | 118,000 |
| 2024-01-12 | 20,400 | 142,900 | 10,000 | 36,500 | 10,400 | 106,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-07 | MERRILL LYNCH INTERNATIONAL | 546,676 | 0.48% | ▼ | -29,700 | 3,418 | 3,435 | 3,403 | 3,435 | 314,900 |
| 2024-03-06 | MERRILL LYNCH INTERNATIONAL | 576,376 | 0.50% | ▼ | -9,200 | 3,422 | 3,444 | 3,409 | 3,412 | 293,300 |
| 2024-03-04 | MERRILL LYNCH INTERNATIONAL | 585,576 | 0.51% | ▲ | 40,128 | 3,459 | 3,462 | 3,420 | 3,430 | 214,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 14:00 | 京阪ＨＤ | 自己株式の取得状況に関するお知らせ（会社法第165条第2項の規定による定款の定めに基づく自己株式の取得） |
| 20241206 | 11:30 | 京阪ＨＤ | 京阪ホールディングス株式会社第39回無担保社債の発行について |
| 20241111 | 10:30 | 京阪ＨＤ | 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に関するお知らせ |
| 20241108 | 16:30 | 京阪ＨＤ | 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 |
| 20240906 | 11:30 | 京阪ＨＤ | 京阪ホールディングス株式会社第38回無担保社債の発行について |
| 20240807 | 13:15 | 京阪ＨＤ | 2025年3月期 第1四半期 決算補足資料 |
| 20240807 | 13:15 | 京阪ＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240718 | 15:00 | 京阪ＨＤ | 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 |
| 20240619 | 15:00 | 京阪ＨＤ | 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 |
| 20240510 | 14:00 | 京阪ＨＤ | 2024年3月期 決算補足資料 |
| 20240510 | 14:00 | 京阪ＨＤ | 役員の異動に関するお知らせ |
| 20240510 | 14:00 | 京阪ＨＤ | 2024年3月期 決算短信[日本基準](連結) |
| 20240206 | 15:00 | 京阪ＨＤ | 2024年3月期 第3四半期決算短信[日本基準](連結) |
| 20240206 | 15:00 | 京阪ＨＤ | 2024年3月期 第3四半期 決算補足資料 |
| 20240119 | 11:30 | 京阪ＨＤ | 京阪ホールディングス株式会社第37回無担保社債の発行について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UT02 | 350 | 2024-11-21 09:08 | 京阪ホールディングス株式会社 | 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
| code | cate | site_title | modified |
|---|---|---|---|
| 9045 | 1 | 京阪グループ企業情報 | 京阪グループ | 2024-12-21 13:28:14 |
| 9045 | 2 | 財務ハイライト | 京阪グループ | 2024-10-04 07:29:06 |
| 9045 | 2 | 連結財務諸表（要旨） | 京阪グループ | 2024-10-04 07:29:05 |
| 9045 | 2 | 連結業績 | 京阪グループ | 2024-10-04 07:29:04 |
| 9045 | 2 | 定款・株式取扱規程 | 京阪グループ | 2024-10-04 07:29:03 |
| 9045 | 2 | 送付物・配当金お支払いのご案内 | 京阪グループ | 2024-10-04 07:29:01 |
| 9045 | 2 | 株主総会情報 | 京阪グループ | 2024-10-04 07:29:00 |
| 9045 | 2 | 株主優待制度 | 京阪グループ | 2024-10-04 07:28:59 |
| 9045 | 2 | 配当政策・配当金 | 京阪グループ | 2024-10-04 07:28:58 |
| 9045 | 2 | 株式事務のご案内 | 京阪グループ | 2024-10-04 07:28:57 |