| 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 | 662 | 668 | 662 | 668 | 1,700 | 8 | 101% | 101% | 63% | ▲ | 100% | 98% | 99% | 98% | 105% |
| 20240925 | 665 | 667 | 662 | 663 | 1,100 | -5 | 99% | 100% | 65% | ▼ | 98% | 99% | 98% | 97% | 104% |
| 20240926 | 663 | 664 | 648 | 648 | 2,800 | -15 | 98% | 98% | 255% | ▼▼ | 100% | 101% | 100% | 95% | 102% |
| 20240927 | 648 | 658 | 648 | 651 | 2,400 | 3 | 100% | 100% | 86% | ▲ | 99% | 101% | 100% | 95% | 102% |
| 20240930 | 652 | 652 | 639 | 644 | 8,100 | -7 | 99% | 99% | 338% | ▼ | 102% | 103% | 101% | 94% | 101% |
| 20241001 | 644 | 658 | 644 | 655 | 3,600 | 11 | 102% | 102% | 44% | ▲ | 100% | 102% | 100% | 96% | 103% |
| 20241002 | 650 | 653 | 650 | 650 | 1,400 | -5 | 99% | 100% | 39% | ▼ | 100% | 101% | 100% | 95% | 102% |
| 20241003 | 653 | 658 | 651 | 652 | 3,100 | 2 | 100% | 100% | 221% | ▲ | 100% | 100% | 98% | 98% | 102% |
| 20241004 | 660 | 660 | 653 | 657 | 3,200 | 5 | 101% | 100% | 103% | ▲▲ | 101% | 99% | 99% | 98% | 103% |
| 20241007 | 658 | 663 | 657 | 663 | 3,400 | 6 | 101% | 101% | 106% | ▲▲▲ | 100% | 98% | 98% | 99% | 104% |
| 20241008 | 661 | 661 | 657 | 659 | 1,400 | -4 | 99% | 100% | 41% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20241009 | 657 | 658 | 657 | 657 | 900 | -2 | 100% | 100% | 64% | ▼▼ | 99% | 98% | 99% | 98% | 103% |
| 20241010 | 657 | 657 | 645 | 648 | 4,500 | -9 | 99% | 99% | 500% | ▼▼▼ | 100% | 100% | 104% | 97% | 102% |
| 20241011 | 651 | 652 | 647 | 651 | 1,300 | 3 | 100% | 100% | 29% | ▲ | 102% | 101% | 105% | 97% | 101% |
| 20241015 | 641 | 660 | 641 | 651 | 5,100 | 0 | 100% | 102% | 392% | -- | 99% | 100% | 104% | 97% | 101% |
| 20241016 | 650 | 655 | 643 | 643 | 4,600 | -8 | 99% | 99% | 90% | ▼ | 100% | 100% | 104% | 96% | 100% |
| 20241017 | 646 | 646 | 641 | 643 | 5,600 | 0 | 100% | 100% | 122% | -- | 101% | 100% | 105% | 96% | 100% |
| 20241018 | 641 | 648 | 641 | 648 | 2,200 | 5 | 101% | 101% | 39% | ▲ | 99% | 98% | 104% | 97% | 101% |
| 20241021 | 650 | 650 | 642 | 645 | 3,100 | -3 | 100% | 99% | 141% | ▼ | 101% | 101% | 104% | 97% | 100% |
| 20241022 | 645 | 649 | 642 | 649 | 1,600 | 4 | 101% | 101% | 52% | ▲ | 99% | 101% | 104% | 97% | 101% |
| 20241023 | 645 | 649 | 640 | 640 | 6,800 | -9 | 99% | 99% | 425% | ▼ | 100% | 102% | 106% | 97% | 100% |
| 20241024 | 635 | 640 | 633 | 638 | 3,200 | -2 | 100% | 100% | 47% | ▼▼ | 100% | 101% | 106% | 96% | 100% |
| 20241025 | 636 | 638 | 632 | 635 | 2,800 | -3 | 100% | 100% | 88% | ▼▼▼ | 101% | 101% | 102% | 96% | 100% |
| 20241028 | 642 | 665 | 602 | 650 | 25,500 | 15 | 102% | 101% | 911% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241029 | 647 | 652 | 645 | 650 | 3,700 | 0 | 100% | 100% | 15% | -- | 101% | 101% | 102% | 98% | 102% |
| 20241030 | 640 | 648 | 630 | 645 | 9,000 | -5 | 99% | 101% | 243% | ▼ | 100% | 100% | 101% | 97% | 102% |
| 20241031 | 645 | 645 | 643 | 645 | 3,500 | 0 | 100% | 100% | 39% | -- | 101% | 101% | 101% | 97% | 102% |
| 20241101 | 642 | 647 | 641 | 646 | 2,000 | 1 | 100% | 101% | 57% | ▲ | 100% | 104% | 101% | 97% | 102% |
| 20241105 | 646 | 656 | 646 | 648 | 1,800 | 2 | 100% | 100% | 90% | ▲▲ | 99% | 104% | 100% | 98% | 102% |
| 20241106 | 649 | 649 | 635 | 644 | 9,700 | -4 | 99% | 99% | 539% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20241107 | 647 | 652 | 646 | 646 | 6,300 | 2 | 100% | 100% | 65% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241108 | 647 | 647 | 635 | 647 | 5,100 | 1 | 100% | 100% | 81% | ▲▲ | 104% | 100% | 100% | 99% | 102% |
| 20241111 | 649 | 674 | 649 | 674 | 15,300 | 27 | 104% | 104% | 300% | ▲▲▲ | 101% | 100% | 100% | 100% | 106% |
| 20241112 | 649 | 667 | 636 | 654 | 20,000 | -20 | 97% | 101% | 131% | ▼ | 98% | 100% | 100% | 97% | 103% |
| 20241113 | 654 | 654 | 640 | 640 | 5,900 | -14 | 98% | 98% | 30% | ▼▼ | 99% | 100% | 100% | 95% | 101% |
| 20241114 | 650 | 653 | 646 | 646 | 3,000 | 6 | 101% | 99% | 51% | ▲ | 99% | 100% | 100% | 96% | 102% |
| 20241115 | 652 | 655 | 642 | 648 | 3,400 | 2 | 100% | 99% | 113% | ▲▲ | 100% | 100% | 100% | 96% | 102% |
| 20241118 | 648 | 651 | 648 | 651 | 1,200 | 3 | 100% | 100% | 35% | ▲▲▲ | 99% | 100% | 100% | 97% | 103% |
| 20241119 | 653 | 653 | 642 | 644 | 2,600 | -7 | 99% | 99% | 217% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20241120 | 647 | 647 | 643 | 647 | 1,300 | 3 | 100% | 100% | 50% | ▲ | 101% | 99% | 101% | 96% | 102% |
| 20241121 | 645 | 652 | 645 | 650 | 2,200 | 3 | 100% | 101% | 169% | ▲▲ | 100% | 98% | 100% | 96% | 102% |
| 20241122 | 651 | 654 | 644 | 649 | 3,000 | -1 | 100% | 100% | 136% | ▼ | 100% | 99% | 100% | 96% | 102% |
| 20241125 | 650 | 653 | 640 | 650 | 4,500 | 1 | 100% | 100% | 150% | ▲ | 98% | 100% | 100% | 96% | 102% |
| 20241126 | 652 | 655 | 636 | 636 | 10,600 | -14 | 98% | 98% | 236% | ▼ | 101% | 102% | 101% | 94% | 100% |
| 20241127 | 636 | 648 | 636 | 640 | 1,800 | 4 | 101% | 101% | 17% | ▲ | 100% | 101% | 101% | 95% | 101% |
| 20241128 | 638 | 643 | 636 | 641 | 2,700 | 1 | 100% | 100% | 150% | ▲▲ | 100% | 102% | 101% | 95% | 101% |
| 20241129 | 639 | 642 | 637 | 642 | 1,400 | 1 | 100% | 100% | 52% | ▲▲▲ | 100% | 100% | 100% | 95% | 101% |
| 20241202 | 646 | 651 | 637 | 649 | 10,400 | 7 | 101% | 100% | 743% | ▲▲▲▲ | 99% | 100% | 99% | 96% | 102% |
| 20241203 | 649 | 653 | 641 | 643 | 7,100 | -6 | 99% | 99% | 68% | ▼ | 100% | 101% | 99% | 95% | 101% |
| 20241204 | 647 | 647 | 641 | 644 | 2,300 | 1 | 100% | 100% | 32% | ▲ | 101% | 101% | 100% | 96% | 101% |
| 20241205 | 642 | 649 | 641 | 649 | 2,600 | 5 | 101% | 101% | 113% | ▲▲ | 100% | 99% | 99% | 96% | 102% |
| 20241206 | 649 | 649 | 641 | 649 | 2,600 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 0% | 96% | 102% |
| 20241209 | 648 | 653 | 641 | 650 | 10,000 | 1 | 100% | 100% | 385% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20241210 | 650 | 652 | 647 | 651 | 1,800 | 1 | 100% | 100% | 18% | ▲▲ | 99% | 99% | 0% | 100% | 102% |
| 20241211 | 650 | 650 | 645 | 645 | 3,300 | -6 | 99% | 99% | 183% | ▼ | 99% | 99% | 0% | 99% | 101% |
| 20241212 | 648 | 648 | 643 | 643 | 4,400 | -2 | 100% | 99% | 133% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 642 | 645 | 642 | 642 | 1,700 | -1 | 100% | 100% | 39% | ▼▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 641 | 642 | 641 | 641 | 3,400 | -1 | 100% | 100% | 200% | ▼▼▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241217 | 641 | 643 | 640 | 640 | 2,900 | -1 | 100% | 100% | 85% | ▼▼▼▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241218 | 644 | 644 | 640 | 640 | 2,400 | 0 | 100% | 99% | 83% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 642 | 643 | 640 | 641 | 1,300 | 1 | 100% | 100% | 54% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 640 | 645 | 640 | 643 | 2,900 | 2 | 100% | 100% | 223% | ▲▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 48,300 | 0 | 12,100 | 0 | 36,200 |
| 2024-12-06 | 0 | 47,100 | 0 | 12,100 | 0 | 35,000 |
| 2024-11-29 | 0 | 45,900 | 0 | 12,100 | 0 | 33,800 |
| 2024-11-22 | 0 | 46,900 | 0 | 11,800 | 0 | 35,100 |
| 2024-11-15 | 0 | 44,700 | 0 | 11,400 | 0 | 33,300 |
| 2024-11-08 | 0 | 38,500 | 0 | 12,500 | 0 | 26,000 |
| 2024-11-01 | 0 | 35,800 | 0 | 11,400 | 0 | 24,400 |
| 2024-10-25 | 0 | 38,200 | 0 | 12,700 | 0 | 25,500 |
| 2024-10-18 | 0 | 38,800 | 0 | 12,700 | 0 | 26,100 |
| 2024-10-11 | 0 | 42,500 | 0 | 12,500 | 0 | 30,000 |
| 2024-10-04 | 0 | 42,800 | 0 | 12,300 | 0 | 30,500 |
| 2024-09-27 | 0 | 44,600 | 0 | 12,200 | 0 | 32,400 |
| 2024-09-20 | 0 | 45,100 | 0 | 12,200 | 0 | 32,900 |
| 2024-09-13 | 0 | 46,200 | 0 | 12,400 | 0 | 33,800 |
| 2024-09-06 | 0 | 46,400 | 0 | 12,900 | 0 | 33,500 |
| 2024-08-30 | 0 | 57,600 | 0 | 17,900 | 0 | 39,700 |
| 2024-08-23 | 0 | 54,200 | 0 | 18,400 | 0 | 35,800 |
| 2024-08-16 | 0 | 63,300 | 0 | 18,400 | 0 | 44,900 |
| 2024-08-09 | 0 | 47,200 | 0 | 16,700 | 0 | 30,500 |
| 2024-08-02 | 0 | 74,300 | 0 | 24,200 | 0 | 50,100 |
| 2024-07-26 | 0 | 79,000 | 0 | 22,200 | 0 | 56,800 |
| 2024-07-19 | 0 | 82,300 | 0 | 19,200 | 0 | 63,100 |
| 2024-07-12 | 0 | 85,300 | 0 | 18,600 | 0 | 66,700 |
| 2024-07-05 | 0 | 84,900 | 0 | 18,700 | 0 | 66,200 |
| 2024-06-28 | 0 | 81,800 | 0 | 19,300 | 0 | 62,500 |
| 2024-06-21 | 0 | 80,600 | 0 | 19,000 | 0 | 61,600 |
| 2024-06-14 | 0 | 82,700 | 0 | 19,200 | 0 | 63,500 |
| 2024-06-07 | 0 | 72,600 | 0 | 18,900 | 0 | 53,700 |
| 2024-05-31 | 0 | 73,000 | 0 | 19,800 | 0 | 53,200 |
| 2024-05-24 | 0 | 73,700 | 0 | 22,300 | 0 | 51,400 |
| 2024-05-17 | 0 | 70,700 | 0 | 23,000 | 0 | 47,700 |
| 2024-05-10 | 0 | 92,500 | 0 | 16,100 | 0 | 76,400 |
| 2024-05-02 | 200 | 94,300 | 200 | 15,000 | 0 | 79,300 |
| 2024-04-26 | 0 | 94,500 | 0 | 15,100 | 0 | 79,400 |
| 2024-04-19 | 0 | 94,000 | 0 | 10,900 | 0 | 83,100 |
| 2024-04-12 | 0 | 76,300 | 0 | 10,700 | 0 | 65,600 |
| 2024-04-05 | 0 | 77,800 | 0 | 10,500 | 0 | 67,300 |
| 2024-03-29 | 0 | 74,200 | 0 | 11,000 | 0 | 63,200 |
| 2024-03-22 | 0 | 59,600 | 0 | 10,400 | 0 | 49,200 |
| 2024-03-15 | 0 | 60,300 | 0 | 13,400 | 0 | 46,900 |
| 2024-03-08 | 0 | 64,500 | 0 | 14,500 | 0 | 50,000 |
| 2024-03-01 | 0 | 63,500 | 0 | 16,900 | 0 | 46,600 |
| 2024-02-22 | 0 | 68,200 | 0 | 17,100 | 0 | 51,100 |
| 2024-02-16 | 0 | 79,300 | 0 | 20,300 | 0 | 59,000 |
| 2024-02-09 | 0 | 76,100 | 0 | 13,000 | 0 | 63,100 |
| 2024-02-02 | 0 | 76,500 | 0 | 10,300 | 0 | 66,200 |
| 2024-01-26 | 0 | 81,000 | 0 | 12,700 | 0 | 68,300 |
| 2024-01-19 | 0 | 81,700 | 0 | 14,900 | 0 | 66,800 |
| 2024-01-12 | 0 | 82,700 | 0 | 17,000 | 0 | 65,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 16:00 | 京都ホテル | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240813 | 16:00 | 京都ホテル | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240628 | 15:00 | 京都ホテル | 支配株主等に関する事項について |
| 20240628 | 15:00 | 京都ホテル | 親会社等の決算に関するお知らせ |
| 20240214 | 16:00 | 京都ホテル | 2024年3月期第3四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 16:00 | 京都ホテル | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9723 | 1 | 京都ホテルグループ | 2024-12-21 18:26:47 |
| 9723 | 2 | 支配株主等に関する事項について | 2024-06-28 19:34:20 |
| 9723 | 2 | 2024年6月18日（火）第105回定時株主総会招集ご通知（2024年5月30日発送） | 2024-06-21 21:55:17 |
| 9723 | 2 | IR情報 | 京都ホテルグループ | 2024-06-14 16:12:10 |
| 9723 | 3 | 親会社等の決算に関するお知らせ | 2024-06-28 19:34:19 |
| 9723 | 3 | 通期業績予想値と実績値との差異及び剰余金の配当に関するお知らせ | 2024-06-18 17:30:56 |
| 9723 | 3 | 取締役会の実効性評価の結果の概要に関するお知らせ | 2024-06-18 17:30:55 |
| 9723 | 3 | サイトメンテナンスのお知らせ | 2024-06-18 17:30:54 |
| 9723 | 3 | ニュースリリース | 京都ホテルグループ | 2024-06-15 11:57:23 |
| 9723 | 3 | ニュースリリース | 京都ホテルグループ | 2024-06-14 16:12:09 |