| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 785 | 789 | 780 | 789 | 3,000 | 1 | 100% | 101% | 61% | ▲▲▲ | 100% | 101% | 97% | 96% | 101% |
| 20240726 | 783 | 783 | 780 | 782 | 1,800 | -7 | 99% | 100% | 60% | ▼ | 100% | 100% | 96% | 95% | 100% |
| 20240729 | 788 | 797 | 788 | 790 | 5,500 | 8 | 101% | 100% | 306% | ▲ | 100% | 97% | 87% | 96% | 101% |
| 20240730 | 791 | 797 | 791 | 793 | 3,200 | 3 | 100% | 100% | 58% | ▲▲ | 100% | 85% | 86% | 96% | 101% |
| 20240731 | 793 | 793 | 785 | 792 | 3,300 | -1 | 100% | 100% | 103% | ▼ | 99% | 86% | 86% | 97% | 101% |
| 20240801 | 790 | 790 | 785 | 786 | 1,000 | -6 | 99% | 99% | 30% | ▼▼ | 98% | 90% | 87% | 96% | 101% |
| 20240802 | 782 | 782 | 756 | 765 | 9,500 | -21 | 97% | 98% | 950% | ▼▼▼ | 88% | 101% | 97% | 94% | 100% |
| 20240805 | 702 | 734 | 615 | 615 | 19,700 | -150 | 80% | 88% | 207% | ▼▼▼▼ | 110% | 123% | 111% | 76% | 100% |
| 20240806 | 616 | 715 | 616 | 676 | 18,300 | 61 | 110% | 110% | 93% | ▲ | 108% | 121% | 109% | 84% | 110% |
| 20240807 | 626 | 676 | 620 | 676 | 60,500 | 0 | 100% | 108% | 331% | -- | 101% | 99% | 98% | 84% | 110% |
| 20240808 | 695 | 714 | 683 | 700 | 9,400 | 24 | 104% | 101% | 16% | ▲ | 99% | 95% | 96% | 87% | 114% |
| 20240809 | 712 | 712 | 702 | 707 | 2,000 | 7 | 101% | 99% | 21% | ▲▲ | 106% | 94% | 95% | 88% | 115% |
| 20240813 | 715 | 760 | 715 | 760 | 24,400 | 53 | 107% | 106% | 1220% | ▲▲▲ | 100% | 96% | 100% | 95% | 124% |
| 20240814 | 685 | 700 | 675 | 686 | 65,300 | -74 | 90% | 100% | 268% | ▼ | 98% | 97% | 99% | 87% | 112% |
| 20240815 | 686 | 686 | 670 | 670 | 23,400 | -16 | 98% | 98% | 36% | ▼▼ | 101% | 100% | 102% | 84% | 109% |
| 20240816 | 671 | 679 | 666 | 675 | 11,300 | 5 | 101% | 101% | 48% | ▲ | 97% | 99% | 101% | 85% | 110% |
| 20240819 | 676 | 682 | 643 | 653 | 25,000 | -22 | 97% | 97% | 221% | ▼ | 101% | 104% | 104% | 82% | 106% |
| 20240820 | 654 | 666 | 654 | 661 | 12,900 | 8 | 101% | 101% | 52% | ▲ | 102% | 103% | 101% | 83% | 107% |
| 20240821 | 657 | 669 | 656 | 668 | 7,200 | 7 | 101% | 102% | 56% | ▲▲ | 101% | 103% | 100% | 84% | 109% |
| 20240822 | 661 | 668 | 661 | 666 | 3,500 | -2 | 100% | 101% | 49% | ▼ | 99% | 101% | 99% | 84% | 108% |
| 20240823 | 673 | 674 | 663 | 666 | 6,600 | 0 | 100% | 99% | 189% | -- | 102% | 102% | 100% | 84% | 108% |
| 20240826 | 665 | 688 | 663 | 678 | 8,400 | 12 | 102% | 102% | 127% | ▲ | 100% | 100% | 98% | 85% | 110% |
| 20240827 | 680 | 680 | 673 | 679 | 4,200 | 1 | 100% | 100% | 50% | ▲▲ | 99% | 100% | 98% | 86% | 110% |
| 20240828 | 682 | 682 | 677 | 677 | 2,400 | -2 | 100% | 99% | 57% | ▼ | 99% | 100% | 98% | 85% | 110% |
| 20240829 | 680 | 681 | 675 | 675 | 3,300 | -2 | 100% | 99% | 138% | ▼▼ | 100% | 98% | 99% | 86% | 110% |
| 20240830 | 677 | 680 | 675 | 680 | 4,100 | 5 | 101% | 100% | 124% | ▲ | 99% | 97% | 98% | 89% | 111% |
| 20240902 | 685 | 686 | 680 | 680 | 2,500 | 0 | 100% | 99% | 61% | -- | 100% | 96% | 98% | 89% | 111% |
| 20240903 | 685 | 685 | 678 | 682 | 6,200 | 2 | 100% | 100% | 248% | ▲ | 98% | 97% | 99% | 90% | 104% |
| 20240904 | 677 | 680 | 650 | 663 | 14,300 | -19 | 97% | 98% | 231% | ▼ | 101% | 99% | 102% | 87% | 102% |
| 20240905 | 658 | 669 | 658 | 662 | 3,100 | -1 | 100% | 101% | 22% | ▼▼ | 99% | 98% | 101% | 87% | 101% |
| 20240906 | 664 | 664 | 656 | 658 | 3,100 | -4 | 99% | 99% | 100% | ▼▼▼ | 100% | 100% | 101% | 87% | 101% |
| 20240909 | 657 | 657 | 650 | 657 | 6,300 | -1 | 100% | 100% | 203% | ▼▼▼▼ | 100% | 102% | 102% | 86% | 101% |
| 20240910 | 650 | 660 | 642 | 651 | 15,900 | -6 | 99% | 100% | 252% | ▼▼▼▼▼ | 98% | 102% | 102% | 95% | 100% |
| 20240911 | 651 | 652 | 637 | 637 | 5,700 | -14 | 98% | 98% | 36% | ▼▼▼▼▼▼ | 100% | 103% | 103% | 93% | 100% |
| 20240912 | 646 | 649 | 643 | 649 | 1,800 | 12 | 102% | 100% | 32% | ▲ | 102% | 103% | 103% | 95% | 102% |
| 20240913 | 645 | 679 | 645 | 656 | 7,600 | 7 | 101% | 102% | 422% | ▲▲ | 100% | 102% | 101% | 96% | 103% |
| 20240917 | 657 | 680 | 655 | 660 | 8,700 | 4 | 101% | 100% | 114% | ▲▲▲ | 100% | 101% | 100% | 97% | 104% |
| 20240918 | 661 | 663 | 655 | 663 | 2,100 | 3 | 100% | 100% | 24% | ▲▲▲▲ | 100% | 100% | 100% | 97% | 104% |
| 20240919 | 664 | 672 | 658 | 664 | 2,400 | 1 | 100% | 100% | 114% | ▲▲▲▲▲ | 99% | 98% | 100% | 97% | 104% |
| 20240920 | 664 | 664 | 659 | 660 | 2,700 | -4 | 99% | 99% | 113% | ▼ | 101% | 98% | 100% | 97% | 104% |
| 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% | 99% | 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% | 0% | 99% | 104% |
| 20241008 | 661 | 661 | 657 | 659 | 1,400 | -4 | 99% | 100% | 41% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241009 | 657 | 658 | 657 | 657 | 900 | -2 | 100% | 100% | 64% | ▼▼ | 99% | 98% | 0% | 98% | 103% |
| 20241010 | 657 | 657 | 645 | 648 | 4,500 | -9 | 99% | 99% | 500% | ▼▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241011 | 651 | 652 | 647 | 651 | 1,300 | 3 | 100% | 100% | 29% | ▲ | 102% | 101% | 0% | 97% | 101% |
| 20241015 | 641 | 660 | 641 | 651 | 5,100 | 0 | 100% | 102% | 392% | -- | 99% | 100% | 0% | 97% | 101% |
| 20241016 | 650 | 655 | 643 | 643 | 4,600 | -8 | 99% | 99% | 90% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241017 | 646 | 646 | 641 | 643 | 5,600 | 0 | 100% | 100% | 122% | -- | 101% | 0% | 0% | 96% | 100% |
| 20241018 | 641 | 648 | 641 | 648 | 2,200 | 5 | 101% | 101% | 39% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241021 | 650 | 650 | 642 | 645 | 3,100 | -3 | 100% | 99% | 141% | ▼ | 101% | 0% | 0% | 97% | 100% |
| 20241022 | 645 | 649 | 642 | 649 | 1,600 | 4 | 101% | 101% | 52% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 08:29:51 |
| 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 |