| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 6,580 | 6,620 | 6,580 | 6,620 | 500 | 80 | 101% | 101% | 500% | ▲ | 101% | 102% | 99% | 99% | 104% |
| 20250311 | 6,550 | 6,640 | 6,550 | 6,640 | 300 | 20 | 100% | 101% | 60% | ▲▲ | 99% | 100% | 97% | 99% | 104% |
| 20250312 | 6,680 | 6,700 | 6,600 | 6,600 | 500 | -40 | 99% | 99% | 167% | ▼ | 101% | 101% | 95% | 99% | 104% |
| 20250313 | 6,610 | 6,670 | 6,610 | 6,670 | 200 | 70 | 101% | 101% | 40% | ▲ | 100% | 100% | 91% | 100% | 105% |
| 20250314 | 6,670 | 6,670 | 6,670 | 6,670 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 99% | 91% | 100% | 105% |
| 20250318 | 6,670 | 6,670 | 6,670 | 6,670 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 96% | 100% | 105% |
| 20250319 | 6,670 | 6,700 | 6,670 | 6,700 | 1,000 | 30 | 100% | 100% | 1000% | ▲ | 100% | 97% | 95% | 100% | 105% |
| 20250321 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 0 | 100% | 100% | 10% | -- | 100% | 98% | 97% | 100% | 105% |
| 20250324 | 6,600 | 6,600 | 6,570 | 6,570 | 400 | -130 | 98% | 100% | 400% | ▼ | 100% | 99% | 99% | 98% | 103% |
| 20250325 | 6,570 | 6,600 | 6,570 | 6,600 | 200 | 30 | 100% | 100% | 50% | ▲ | 99% | 95% | 99% | 99% | 104% |
| 20250326 | 6,600 | 6,600 | 6,520 | 6,520 | 900 | -80 | 99% | 99% | 450% | ▼ | 100% | 93% | 100% | 97% | 103% |
| 20250327 | 6,530 | 6,600 | 6,460 | 6,500 | 2,600 | -20 | 100% | 100% | 289% | ▼▼ | 100% | 94% | 100% | 97% | 102% |
| 20250402 | 6,500 | 6,540 | 6,400 | 6,500 | 3,600 | 0 | 100% | 100% | 138% | -- | 99% | 96% | 102% | 97% | 102% |
| 20250403 | 6,380 | 6,380 | 6,300 | 6,300 | 700 | -200 | 97% | 99% | 19% | ▼ | 97% | 101% | 103% | 94% | 100% |
| 20250404 | 6,250 | 6,250 | 6,060 | 6,060 | 600 | -240 | 96% | 97% | 86% | ▼▼ | 100% | 104% | 106% | 90% | 100% |
| 20250408 | 6,100 | 6,100 | 6,100 | 6,100 | 500 | 40 | 101% | 100% | 83% | ▲ | 100% | 105% | 105% | 91% | 101% |
| 20250409 | 6,080 | 6,090 | 6,080 | 6,090 | 700 | -10 | 100% | 100% | 140% | ▼ | 95% | 100% | 0% | 91% | 100% |
| 20250410 | 6,390 | 6,390 | 6,100 | 6,100 | 400 | 10 | 100% | 95% | 57% | ▲ | 100% | 101% | 0% | 91% | 101% |
| 20250416 | 6,340 | 6,350 | 6,310 | 6,310 | 300 | 210 | 103% | 100% | 75% | ▲▲ | 100% | 103% | 102% | 94% | 104% |
| 20250418 | 6,350 | 6,370 | 6,350 | 6,370 | 200 | 60 | 101% | 100% | 67% | ▲▲▲ | 100% | 102% | 104% | 95% | 105% |
| 20250421 | 6,370 | 6,370 | 6,370 | 6,370 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 105% | 95% | 105% |
| 20250422 | 6,370 | 6,370 | 6,370 | 6,370 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 105% | 95% | 105% |
| 20250423 | 6,390 | 6,390 | 6,390 | 6,390 | 200 | 20 | 100% | 100% | 100% | ▲ | 102% | 100% | 0% | 95% | 105% |
| 20250425 | 6,400 | 6,680 | 6,400 | 6,510 | 6,200 | 120 | 102% | 102% | 3100% | ▲▲ | 100% | 100% | 103% | 97% | 107% |
| 20250501 | 6,450 | 6,450 | 6,450 | 6,450 | 100 | -60 | 99% | 100% | 2% | ▼ | 100% | 100% | 105% | 96% | 106% |
| 20250502 | 6,450 | 6,460 | 6,450 | 6,460 | 400 | 10 | 100% | 100% | 400% | ▲ | 100% | 101% | 106% | 96% | 107% |
| 20250507 | 6,430 | 6,460 | 6,410 | 6,410 | 500 | -50 | 99% | 100% | 125% | ▼ | 100% | 103% | 105% | 96% | 106% |
| 20250514 | 6,420 | 6,520 | 6,410 | 6,420 | 700 | 10 | 100% | 100% | 140% | ▲ | 100% | 104% | 105% | 97% | 106% |
| 20250515 | 6,420 | 6,490 | 6,420 | 6,420 | 800 | 0 | 100% | 100% | 114% | -- | 100% | 104% | 105% | 97% | 106% |
| 20250516 | 6,450 | 6,500 | 6,450 | 6,470 | 600 | 50 | 101% | 100% | 75% | ▲ | 100% | 103% | 104% | 99% | 107% |
| 20250519 | 6,520 | 6,560 | 6,500 | 6,510 | 900 | 40 | 101% | 100% | 150% | ▲▲ | 101% | 103% | 104% | 100% | 107% |
| 20250520 | 6,510 | 6,600 | 6,500 | 6,600 | 500 | 90 | 101% | 101% | 56% | ▲▲▲ | 102% | 103% | 102% | 100% | 109% |
| 20250521 | 6,600 | 6,700 | 6,520 | 6,700 | 1,600 | 100 | 102% | 102% | 320% | ▲▲▲▲ | 101% | 103% | 0% | 100% | 111% |
| 20250526 | 6,610 | 6,700 | 6,610 | 6,700 | 200 | 0 | 100% | 101% | 13% | -- | 100% | 100% | 0% | 100% | 111% |
| 20250527 | 6,700 | 6,800 | 6,650 | 6,670 | 1,300 | -30 | 100% | 100% | 650% | ▼ | 99% | 99% | 0% | 100% | 110% |
| 20250528 | 6,770 | 6,770 | 6,700 | 6,700 | 700 | 30 | 100% | 99% | 54% | ▲ | 101% | 100% | 0% | 100% | 110% |
| 20250529 | 6,700 | 6,800 | 6,700 | 6,800 | 500 | 100 | 101% | 101% | 71% | ▲▲ | 99% | 99% | 0% | 100% | 111% |
| 20250530 | 6,790 | 6,790 | 6,720 | 6,730 | 500 | -70 | 99% | 99% | 100% | ▼ | 100% | 100% | 0% | 99% | 107% |
| 20250602 | 6,730 | 6,730 | 6,730 | 6,730 | 200 | 0 | 100% | 100% | 40% | -- | 99% | 100% | 0% | 99% | 106% |
| 20250603 | 6,760 | 6,760 | 6,710 | 6,710 | 400 | -20 | 100% | 99% | 200% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20250604 | 6,700 | 6,700 | 6,700 | 6,700 | 200 | -10 | 100% | 100% | 50% | ▼▼ | 101% | 0% | 0% | 99% | 105% |
| 20250605 | 6,700 | 6,750 | 6,700 | 6,750 | 500 | 50 | 101% | 101% | 250% | ▲ | 100% | 0% | 0% | 99% | 106% |
| 20250606 | 6,750 | 6,750 | 6,750 | 6,750 | 200 | 0 | 100% | 100% | 40% | -- | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 1,300 | 0 | 200 | 0 | 1,100 |
| 2025-05-23 | 0 | 900 | 0 | 0 | 0 | 900 |
| 2025-05-16 | 0 | 900 | 0 | 0 | 0 | 900 |
| 2025-05-09 | 0 | 1,000 | 0 | 0 | 0 | 1,000 |
| 2025-05-02 | 0 | 1,000 | 0 | 0 | 0 | 1,000 |
| 2025-04-25 | 0 | 1,100 | 0 | 0 | 0 | 1,100 |
| 2025-04-18 | 0 | 800 | 0 | 0 | 0 | 800 |
| 2025-04-11 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2025-04-04 | 0 | 300 | 0 | 0 | 0 | 300 |
| 2025-03-28 | 0 | 1,000 | 0 | 0 | 0 | 1,000 |
| 2025-03-21 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2025-03-14 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2025-03-07 | 0 | 1,100 | 0 | 200 | 0 | 900 |
| 2025-02-28 | 0 | 800 | 0 | 200 | 0 | 600 |
| 2025-02-21 | 0 | 1,200 | 0 | 200 | 0 | 1,000 |
| 2025-02-14 | 0 | 1,500 | 0 | 200 | 0 | 1,300 |
| 2025-02-07 | 0 | 1,300 | 0 | 200 | 0 | 1,100 |
| 2025-01-31 | 0 | 1,400 | 0 | 200 | 0 | 1,200 |
| 2025-01-24 | 0 | 1,200 | 0 | 200 | 0 | 1,000 |
| 2025-01-17 | 0 | 1,400 | 0 | 200 | 0 | 1,200 |
| 2025-01-10 | 0 | 1,100 | 0 | 100 | 0 | 1,000 |
| 2024-12-27 | 0 | 1,100 | 0 | 100 | 0 | 1,000 |
| 2024-12-20 | 0 | 1,200 | 0 | 100 | 0 | 1,100 |
| 2024-12-13 | 0 | 1,100 | 0 | 100 | 0 | 1,000 |
| 2024-12-06 | 0 | 1,200 | 0 | 100 | 0 | 1,100 |
| 2024-11-29 | 0 | 1,200 | 0 | 100 | 0 | 1,100 |
| 2024-11-22 | 0 | 1,400 | 0 | 200 | 0 | 1,200 |
| 2024-11-15 | 0 | 1,400 | 0 | 300 | 0 | 1,100 |
| 2024-11-08 | 0 | 2,000 | 0 | 100 | 0 | 1,900 |
| 2024-11-01 | 0 | 1,400 | 0 | 100 | 0 | 1,300 |
| 2024-10-25 | 0 | 1,400 | 0 | 100 | 0 | 1,300 |
| 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 |
|---|---|---|---|
| 20250509 | 16:30 | 京福電鉄 | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250509 | 16:30 | 京福電鉄 | 通期連結業績予想と実績との差異に関するお知らせ |
| 20250207 | 16:30 | 京福電鉄 | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20241108 | 16:30 | 京福電鉄 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-06-07 11:25:43 |
| 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 | 「KYOTRAM重ね捺しスタンプラリー」：景品終了とスタンプラリー継続のお知らせ | 京福電鉄株式会社 | 2025-04-06 02:28:35 |
| 9049 | 3 | （お知らせ）「らんでんフェスタ」開催見送りについて | 京福電鉄株式会社 | 2025-03-13 18:30:21 |
| 9049 | 3 | 【12/31 叡山ロープウェイ運休のお知らせ】 | 京福電鉄株式会社 | 2024-12-31 12:29:47 |
| 9049 | 3 | 【重要】「嵐山もみじ祭り」開催中止のお知らせ | 京福電鉄株式会社 | 2024-11-05 21:30:42 |
| 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 |