| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240726 | 7,060 | 7,200 | 7,000 | 7,030 | 700 | 0 | 100% | 100% | 700% | -- | 97% | 87% | 98% | 94% | 101% |
| 20240730 | 7,090 | 7,090 | 6,700 | 6,850 | 1,600 | -180 | 97% | 97% | 229% | ▼ | 100% | 88% | 101% | 91% | 100% |
| 20240731 | 6,850 | 6,850 | 6,850 | 6,850 | 700 | 0 | 100% | 100% | 44% | -- | 97% | 96% | 101% | 91% | 100% |
| 20240801 | 6,850 | 6,950 | 6,610 | 6,650 | 1,600 | -200 | 97% | 97% | 229% | ▼ | 98% | 105% | 111% | 89% | 100% |
| 20240802 | 6,250 | 6,350 | 6,150 | 6,150 | 5,700 | -500 | 92% | 98% | 356% | ▼▼ | 95% | 110% | 116% | 82% | 100% |
| 20240805 | 6,000 | 6,000 | 5,520 | 5,670 | 4,000 | -480 | 92% | 95% | 70% | ▼▼▼ | 103% | 113% | 116% | 76% | 100% |
| 20240806 | 5,830 | 6,010 | 5,810 | 6,010 | 2,800 | 340 | 106% | 103% | 70% | ▲ | 117% | 119% | 118% | 80% | 106% |
| 20240807 | 5,620 | 6,700 | 5,620 | 6,560 | 2,500 | 550 | 109% | 117% | 89% | ▲▲ | 100% | 104% | 101% | 88% | 116% |
| 20240808 | 6,560 | 6,580 | 6,560 | 6,580 | 600 | 20 | 100% | 100% | 24% | ▲▲▲ | 100% | 104% | 101% | 89% | 116% |
| 20240809 | 6,580 | 6,580 | 6,560 | 6,560 | 400 | -20 | 100% | 100% | 67% | ▼ | 100% | 103% | 97% | 88% | 116% |
| 20240813 | 6,570 | 6,600 | 6,500 | 6,600 | 700 | 40 | 101% | 100% | 175% | ▲ | 101% | 105% | 95% | 89% | 116% |
| 20240814 | 6,630 | 6,700 | 6,530 | 6,700 | 400 | 100 | 102% | 101% | 57% | ▲▲ | 99% | 101% | 0% | 91% | 118% |
| 20240815 | 6,900 | 6,900 | 6,800 | 6,850 | 1,100 | 150 | 102% | 99% | 275% | ▲▲▲ | 100% | 102% | 0% | 93% | 121% |
| 20240826 | 6,650 | 6,650 | 6,650 | 6,650 | 100 | -200 | 97% | 100% | 9% | ▼ | 102% | 100% | 96% | 93% | 117% |
| 20240902 | 6,620 | 6,760 | 6,620 | 6,760 | 600 | 110 | 102% | 102% | 600% | ▲ | 100% | 96% | 92% | 95% | 119% |
| 20240903 | 6,950 | 6,950 | 6,930 | 6,950 | 800 | 190 | 103% | 100% | 133% | ▲▲ | 99% | 96% | 93% | 98% | 123% |
| 20240904 | 6,880 | 6,880 | 6,580 | 6,780 | 800 | -170 | 98% | 99% | 100% | ▼ | 100% | 99% | 99% | 96% | 120% |
| 20240905 | 6,480 | 6,490 | 6,410 | 6,490 | 600 | -290 | 96% | 100% | 75% | ▼▼ | 101% | 96% | 98% | 92% | 114% |
| 20240906 | 6,570 | 6,640 | 6,470 | 6,640 | 500 | 150 | 102% | 101% | 83% | ▲ | 100% | 98% | 98% | 94% | 117% |
| 20240909 | 6,630 | 6,630 | 6,630 | 6,630 | 100 | -10 | 100% | 100% | 20% | ▼ | 99% | 100% | 102% | 94% | 117% |
| 20240911 | 6,480 | 6,480 | 6,390 | 6,390 | 400 | -240 | 96% | 99% | 400% | ▼▼ | 100% | 101% | 105% | 92% | 113% |
| 20240912 | 6,290 | 6,300 | 6,290 | 6,300 | 200 | -90 | 99% | 100% | 50% | ▼▼▼ | 100% | 101% | 105% | 91% | 111% |
| 20240917 | 6,290 | 6,300 | 6,290 | 6,300 | 800 | 0 | 100% | 100% | 400% | -- | 103% | 101% | 105% | 91% | 111% |
| 20240918 | 6,300 | 6,470 | 6,300 | 6,470 | 500 | 170 | 103% | 103% | 63% | ▲ | 100% | 100% | 104% | 93% | 114% |
| 20240919 | 6,380 | 6,380 | 6,380 | 6,380 | 100 | -90 | 99% | 100% | 20% | ▼ | 94% | 94% | 98% | 92% | 113% |
| 20240920 | 6,780 | 6,780 | 6,350 | 6,360 | 600 | -20 | 100% | 94% | 600% | ▼▼ | 100% | 101% | 105% | 92% | 106% |
| 20240924 | 6,290 | 6,300 | 6,250 | 6,300 | 300 | -60 | 99% | 100% | 50% | ▼▼▼ | 102% | 102% | 0% | 91% | 100% |
| 20240925 | 6,270 | 6,380 | 6,270 | 6,380 | 400 | 80 | 101% | 102% | 133% | ▲ | 101% | 102% | 0% | 92% | 101% |
| 20240926 | 6,300 | 6,370 | 6,290 | 6,370 | 500 | -10 | 100% | 101% | 125% | ▼ | 100% | 102% | 0% | 92% | 101% |
| 20240927 | 6,370 | 6,370 | 6,370 | 6,370 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 102% | 0% | 92% | 101% |
| 20240930 | 6,350 | 6,350 | 6,350 | 6,350 | 100 | -20 | 100% | 100% | 100% | ▼ | 98% | 101% | 0% | 91% | 101% |
| 20241002 | 6,550 | 6,550 | 6,390 | 6,410 | 600 | 60 | 101% | 98% | 600% | ▲ | 99% | 103% | 0% | 92% | 102% |
| 20241003 | 6,410 | 6,410 | 6,360 | 6,360 | 200 | -50 | 99% | 99% | 33% | ▼ | 102% | 105% | 0% | 92% | 101% |
| 20241008 | 6,320 | 6,470 | 6,270 | 6,470 | 1,000 | 110 | 102% | 102% | 500% | ▲ | 100% | 0% | 0% | 93% | 103% |
| 20241009 | 6,370 | 6,370 | 6,370 | 6,370 | 600 | -100 | 98% | 100% | 60% | ▼ | 103% | 0% | 0% | 92% | 101% |
| 20241010 | 6,400 | 6,600 | 6,400 | 6,590 | 600 | 220 | 103% | 103% | 100% | ▲ | 102% | 0% | 0% | 97% | 105% |
| 20241011 | 6,490 | 6,620 | 6,490 | 6,620 | 200 | 30 | 100% | 102% | 33% | ▲▲ | % | % | % | 100% | 105% |
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 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-10-11 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-10-04 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-09-27 | 0 | 400 | 0 | 100 | 0 | 300 |
| 2024-09-20 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-09-13 | 0 | 600 | 0 | 100 | 0 | 500 |
| 2024-09-06 | 0 | 600 | 0 | 100 | 0 | 500 |
| 2024-08-30 | 0 | 700 | 0 | 100 | 0 | 600 |
| 2024-08-23 | 0 | 900 | 0 | 100 | 0 | 800 |
| 2024-08-16 | 0 | 1,100 | 0 | 100 | 0 | 1,000 |
| 2024-08-09 | 0 | 7,800 | 0 | 6,900 | 0 | 900 |
| 2024-08-02 | 0 | 8,700 | 0 | 7,100 | 0 | 1,600 |
| 2024-07-26 | 0 | 6,300 | 0 | 5,700 | 0 | 600 |
| 2024-07-19 | 0 | 6,500 | 0 | 5,700 | 0 | 800 |
| 2024-07-12 | 100 | 6,500 | 100 | 5,700 | 0 | 800 |
| 2024-07-05 | 0 | 6,600 | 0 | 5,700 | 0 | 900 |
| 2024-06-28 | 0 | 6,900 | 0 | 5,800 | 0 | 1,100 |
| 2024-06-21 | 0 | 7,000 | 0 | 5,800 | 0 | 1,200 |
| 2024-06-14 | 0 | 7,100 | 0 | 5,800 | 0 | 1,300 |
| 2024-06-07 | 0 | 5,800 | 0 | 4,500 | 0 | 1,300 |
| 2024-05-31 | 0 | 6,200 | 0 | 4,700 | 0 | 1,500 |
| 2024-05-24 | 0 | 7,100 | 0 | 4,700 | 0 | 2,400 |
| 2024-05-17 | 0 | 7,300 | 0 | 5,100 | 0 | 2,200 |
| 2024-05-10 | 0 | 9,200 | 0 | 5,300 | 0 | 3,900 |
| 2024-05-02 | 0 | 9,300 | 0 | 5,200 | 0 | 4,100 |
| 2024-04-26 | 0 | 9,300 | 0 | 5,200 | 0 | 4,100 |
| 2024-04-19 | 0 | 10,500 | 0 | 5,400 | 0 | 5,100 |
| 2024-04-12 | 0 | 10,100 | 0 | 5,400 | 0 | 4,700 |
| 2024-04-05 | 0 | 8,600 | 0 | 5,500 | 0 | 3,100 |
| 2024-03-29 | 0 | 6,100 | 0 | 4,100 | 0 | 2,000 |
| 2024-03-22 | 0 | 7,700 | 0 | 6,100 | 0 | 1,600 |
| 2024-03-15 | 0 | 8,000 | 0 | 6,100 | 0 | 1,900 |
| 2024-03-08 | 0 | 9,000 | 0 | 5,900 | 0 | 3,100 |
| 2024-03-01 | 0 | 8,400 | 0 | 5,900 | 0 | 2,500 |
| 2024-02-22 | 0 | 7,600 | 0 | 4,500 | 0 | 3,100 |
| 2024-02-16 | 0 | 7,000 | 0 | 3,800 | 0 | 3,200 |
| 2024-02-09 | 0 | 7,400 | 0 | 4,700 | 0 | 2,700 |
| 2024-02-02 | 0 | 7,500 | 0 | 6,000 | 0 | 1,500 |
| 2024-01-26 | 0 | 9,200 | 0 | 8,100 | 0 | 1,100 |
| 2024-01-19 | 0 | 9,300 | 0 | 8,300 | 0 | 1,000 |
| 2024-01-12 | 0 | 10,700 | 0 | 9,800 | 0 | 900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 16:30 | 京福電鉄 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240613 | 15:00 | 京福電鉄 | 支配株主等に関する事項 |
| 20240510 | 16:30 | 京福電鉄 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240206 | 16:30 | 京福電鉄 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9049 | 1 | 京福電気鉄道株式会社 | 2024-10-23 04:21:51 |
| 9049 | 2 | IR資料 | 京福電鉄株式会社 | 2024-06-15 13:31:56 |
| 9049 | 2 | 会社概況 | 京福電鉄株式会社 | 2024-06-15 13:31:55 |
| 9049 | 3 | テレビ放映のお知らせ ～ 10/12「ウィークエンド関西」 | 京福電鉄株式会社 | 2024-10-09 21:28:49 |
| 9049 | 3 | 【台風１０号に関するお知らせ】8/30 更新 | 京福電鉄株式会社 | 2024-08-31 02:28:07 |
| 9049 | 3 | 【台風１０号に関するお知らせ】 | 京福電鉄株式会社 | 2024-08-30 00:30:37 |
| 9049 | 3 | 嵐電妖怪電車＜運行時刻・イベント内容のお知らせ＞ | 京福電鉄株式会社 | 2024-08-06 22:28:24 |
| 9049 | 3 | 8/3（土）「嵐電 ライブ・ビール電車」運行のお知らせ | 京福電鉄株式会社 | 2024-07-30 00:30:53 |
| 9049 | 3 | 「地方民鉄フォトコンテスト2024」開催のお知らせ | 京福電鉄株式会社 | 2024-07-19 23:28:55 |
| 9049 | 3 | 7/1（月）「嵐山・高雄ぐるっとパス」の価格改定のお知らせ | 京福電鉄株式会社 | 2024-06-26 16:04:05 |