| 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 | 720 | 728 | 717 | 728 | 6,000 | 7 | 101% | 101% | 200% | ▲ | 100% | 101% | 103% | 98% | 108% |
| 20250311 | 715 | 727 | 701 | 715 | 9,500 | -13 | 98% | 100% | 158% | ▼ | 100% | 103% | 103% | 96% | 106% |
| 20250312 | 712 | 716 | 711 | 712 | 4,100 | -3 | 100% | 100% | 43% | ▼▼ | 101% | 103% | 101% | 96% | 102% |
| 20250313 | 711 | 720 | 711 | 718 | 1,900 | 6 | 101% | 101% | 46% | ▲ | 101% | 101% | 100% | 97% | 103% |
| 20250314 | 718 | 724 | 715 | 722 | 5,700 | 4 | 101% | 101% | 300% | ▲▲ | 100% | 101% | 100% | 99% | 104% |
| 20250317 | 723 | 725 | 718 | 725 | 10,600 | 3 | 100% | 100% | 186% | ▲▲▲ | 101% | 101% | 100% | 100% | 104% |
| 20250318 | 724 | 737 | 724 | 733 | 25,100 | 8 | 101% | 101% | 237% | ▲▲▲▲ | 98% | 99% | 98% | 100% | 105% |
| 20250319 | 733 | 734 | 715 | 721 | 14,800 | -12 | 98% | 98% | 59% | ▼ | 100% | 101% | 100% | 98% | 104% |
| 20250321 | 724 | 729 | 720 | 722 | 9,300 | 1 | 100% | 100% | 63% | ▲ | 101% | 101% | 99% | 98% | 104% |
| 20250324 | 726 | 735 | 726 | 731 | 8,800 | 9 | 101% | 101% | 95% | ▲▲ | 100% | 99% | 99% | 100% | 105% |
| 20250325 | 731 | 731 | 722 | 728 | 7,800 | -3 | 100% | 100% | 89% | ▼ | 100% | 98% | 99% | 99% | 105% |
| 20250326 | 728 | 731 | 725 | 729 | 3,500 | 1 | 100% | 100% | 45% | ▲ | 100% | 98% | 99% | 99% | 105% |
| 20250327 | 732 | 733 | 726 | 733 | 9,200 | 4 | 101% | 100% | 263% | ▲▲ | 99% | 99% | 100% | 100% | 104% |
| 20250328 | 726 | 726 | 707 | 721 | 8,000 | -12 | 98% | 99% | 87% | ▼ | 98% | 99% | 102% | 98% | 102% |
| 20250331 | 720 | 722 | 709 | 709 | 13,500 | -12 | 98% | 98% | 169% | ▼▼ | 100% | 98% | 103% | 97% | 100% |
| 20250401 | 710 | 713 | 710 | 711 | 4,300 | 2 | 100% | 100% | 32% | ▲ | 101% | 93% | 103% | 97% | 101% |
| 20250402 | 712 | 730 | 711 | 716 | 5,500 | 5 | 101% | 101% | 128% | ▲▲ | 101% | 96% | 104% | 98% | 101% |
| 20250403 | 701 | 735 | 670 | 710 | 12,400 | -6 | 99% | 101% | 225% | ▼ | 100% | 98% | 105% | 97% | 100% |
| 20250404 | 695 | 711 | 690 | 693 | 6,000 | -17 | 98% | 100% | 48% | ▼▼ | 99% | 103% | 110% | 95% | 100% |
| 20250408 | 667 | 678 | 657 | 660 | 10,600 | -33 | 95% | 99% | 177% | ▼▼▼ | 97% | 109% | 111% | 90% | 100% |
| 20250409 | 660 | 660 | 610 | 640 | 18,800 | -20 | 97% | 97% | 177% | ▼▼▼▼ | 98% | 105% | 107% | 87% | 100% |
| 20250410 | 690 | 690 | 669 | 675 | 16,900 | 35 | 105% | 98% | 90% | ▲ | 102% | 109% | 111% | 92% | 105% |
| 20250411 | 665 | 682 | 665 | 681 | 5,500 | 6 | 101% | 102% | 33% | ▲▲ | 100% | 105% | 107% | 93% | 106% |
| 20250414 | 689 | 691 | 677 | 686 | 4,500 | 5 | 101% | 100% | 82% | ▲▲▲ | 104% | 104% | 107% | 94% | 107% |
| 20250415 | 691 | 736 | 691 | 720 | 28,700 | 34 | 105% | 104% | 638% | ▲▲▲▲ | 101% | 101% | 103% | 98% | 113% |
| 20250416 | 716 | 729 | 701 | 722 | 14,900 | 2 | 100% | 101% | 52% | ▲▲▲▲▲ | 99% | 99% | 101% | 98% | 113% |
| 20250417 | 726 | 729 | 715 | 722 | 4,500 | 0 | 100% | 99% | 30% | -- | 100% | 101% | 102% | 98% | 113% |
| 20250418 | 719 | 723 | 702 | 717 | 4,800 | -5 | 99% | 100% | 107% | ▼ | 100% | 100% | 102% | 98% | 112% |
| 20250421 | 721 | 722 | 712 | 722 | 5,800 | 5 | 101% | 100% | 121% | ▲ | 101% | 102% | 103% | 98% | 113% |
| 20250422 | 717 | 722 | 715 | 722 | 3,700 | 0 | 100% | 101% | 64% | -- | 100% | 101% | 102% | 98% | 113% |
| 20250423 | 722 | 722 | 713 | 719 | 1,900 | -3 | 100% | 100% | 51% | ▼ | 101% | 102% | 103% | 98% | 112% |
| 20250424 | 716 | 723 | 713 | 723 | 4,600 | 4 | 101% | 101% | 242% | ▲ | 100% | 101% | 91% | 99% | 113% |
| 20250425 | 720 | 723 | 715 | 723 | 2,600 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 90% | 100% | 113% |
| 20250428 | 730 | 732 | 721 | 732 | 3,600 | 9 | 101% | 100% | 138% | ▲ | 100% | 100% | 90% | 100% | 114% |
| 20250430 | 730 | 730 | 720 | 728 | 9,800 | -4 | 99% | 100% | 272% | ▼ | 102% | 103% | 92% | 99% | 114% |
| 20250501 | 713 | 730 | 709 | 730 | 3,200 | 2 | 100% | 102% | 33% | ▲ | 100% | 101% | 91% | 100% | 114% |
| 20250502 | 727 | 730 | 722 | 730 | 2,600 | 0 | 100% | 100% | 81% | -- | 100% | 101% | 89% | 100% | 114% |
| 20250507 | 732 | 732 | 717 | 731 | 3,300 | 1 | 100% | 100% | 127% | ▲ | 100% | 102% | 90% | 100% | 114% |
| 20250508 | 723 | 729 | 695 | 726 | 6,600 | -5 | 99% | 100% | 200% | ▼ | 101% | 90% | 90% | 99% | 113% |
| 20250509 | 727 | 735 | 717 | 735 | 10,300 | 9 | 101% | 101% | 156% | ▲ | 99% | 89% | 89% | 100% | 115% |
| 20250512 | 735 | 735 | 723 | 731 | 7,200 | -4 | 99% | 99% | 70% | ▼ | 101% | 89% | 89% | 99% | 108% |
| 20250513 | 732 | 737 | 728 | 736 | 6,900 | 5 | 101% | 101% | 96% | ▲ | 93% | 94% | 93% | 100% | 108% |
| 20250514 | 698 | 700 | 645 | 648 | 184,200 | -88 | 88% | 93% | 2670% | ▼ | 100% | 100% | 99% | 88% | 100% |
| 20250515 | 655 | 658 | 650 | 657 | 17,100 | 9 | 101% | 100% | 9% | ▲ | 100% | 100% | 99% | 89% | 101% |
| 20250516 | 657 | 657 | 651 | 654 | 9,700 | -3 | 100% | 100% | 57% | ▼ | 100% | 99% | 99% | 89% | 101% |
| 20250519 | 655 | 658 | 654 | 654 | 11,900 | 0 | 100% | 100% | 123% | -- | 100% | 99% | 98% | 89% | 101% |
| 20250520 | 659 | 660 | 653 | 658 | 7,600 | 4 | 101% | 100% | 64% | ▲ | 100% | 99% | 98% | 89% | 102% |
| 20250521 | 658 | 658 | 653 | 655 | 6,000 | -3 | 100% | 100% | 79% | ▼ | 100% | 100% | 100% | 89% | 101% |
| 20250522 | 651 | 656 | 645 | 650 | 11,000 | -5 | 99% | 100% | 183% | ▼▼ | 100% | 100% | 100% | 88% | 100% |
| 20250523 | 650 | 655 | 649 | 649 | 1,600 | -1 | 100% | 100% | 15% | ▼▼▼ | 101% | 100% | 0% | 88% | 100% |
| 20250526 | 649 | 653 | 649 | 653 | 1,100 | 4 | 101% | 101% | 69% | ▲ | 100% | 100% | 0% | 89% | 101% |
| 20250527 | 650 | 654 | 647 | 648 | 4,300 | -5 | 99% | 100% | 391% | ▼ | 101% | 100% | 0% | 88% | 100% |
| 20250528 | 648 | 652 | 646 | 652 | 6,700 | 4 | 101% | 101% | 156% | ▲ | 99% | 99% | 0% | 89% | 101% |
| 20250529 | 655 | 655 | 650 | 650 | 5,000 | -2 | 100% | 99% | 75% | ▼ | 100% | 99% | 0% | 88% | 100% |
| 20250530 | 650 | 650 | 644 | 649 | 6,900 | -1 | 100% | 100% | 138% | ▼▼ | 100% | 100% | 0% | 88% | 100% |
| 20250602 | 646 | 650 | 646 | 649 | 2,400 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 0% | 88% | 100% |
| 20250603 | 649 | 650 | 646 | 647 | 1,700 | -2 | 100% | 100% | 71% | ▼ | 100% | 0% | 0% | 88% | 100% |
| 20250604 | 645 | 650 | 645 | 645 | 4,400 | -2 | 100% | 100% | 259% | ▼▼ | 100% | 0% | 0% | 88% | 100% |
| 20250605 | 646 | 648 | 643 | 643 | 3,200 | -2 | 100% | 100% | 73% | ▼▼▼ | 100% | 0% | 0% | 87% | 100% |
| 20250606 | 645 | 648 | 645 | 648 | 1,400 | 5 | 101% | 100% | 44% | ▲ | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 62,300 | 0 | 17,500 | 0 | 44,800 |
| 2025-05-23 | 0 | 64,600 | 0 | 17,700 | 0 | 46,900 |
| 2025-05-16 | 0 | 62,100 | 0 | 21,100 | 0 | 41,000 |
| 2025-05-09 | 0 | 112,600 | 0 | 36,500 | 0 | 76,100 |
| 2025-05-02 | 0 | 104,900 | 0 | 29,400 | 0 | 75,500 |
| 2025-04-25 | 0 | 93,900 | 0 | 19,000 | 0 | 74,900 |
| 2025-04-18 | 0 | 87,800 | 0 | 10,400 | 0 | 77,400 |
| 2025-04-11 | 0 | 73,600 | 0 | 9,600 | 0 | 64,000 |
| 2025-04-04 | 0 | 74,100 | 0 | 15,800 | 0 | 58,300 |
| 2025-03-28 | 0 | 59,000 | 0 | 17,900 | 0 | 41,100 |
| 2025-03-21 | 0 | 64,200 | 0 | 18,000 | 0 | 46,200 |
| 2025-03-14 | 0 | 56,000 | 0 | 22,800 | 0 | 33,200 |
| 2025-03-07 | 0 | 58,700 | 0 | 19,900 | 0 | 38,800 |
| 2025-02-28 | 0 | 55,800 | 0 | 20,800 | 0 | 35,000 |
| 2025-02-21 | 0 | 61,000 | 0 | 21,600 | 0 | 39,400 |
| 2025-02-14 | 0 | 65,700 | 0 | 22,500 | 0 | 43,200 |
| 2025-02-07 | 0 | 45,800 | 0 | 14,700 | 0 | 31,100 |
| 2025-01-31 | 0 | 52,200 | 0 | 15,900 | 0 | 36,300 |
| 2025-01-24 | 0 | 48,400 | 0 | 13,100 | 0 | 35,300 |
| 2025-01-17 | 0 | 47,600 | 0 | 12,800 | 0 | 34,800 |
| 2025-01-10 | 0 | 52,900 | 0 | 15,100 | 0 | 37,800 |
| 2024-12-27 | 0 | 50,800 | 0 | 12,200 | 0 | 38,600 |
| 2024-12-20 | 0 | 50,500 | 0 | 12,100 | 0 | 38,400 |
| 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 |
|---|---|---|---|
| 20250324 | 16:00 | 京都ホテル | 無担保社債(私募債)発行に関するお知らせ |
| 20250304 | 16:30 | 京都ホテル | 株主優待制度の変更(拡充)に関するお知らせ |
| 20250212 | 16:00 | 京都ホテル | 2025年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 20250212 | 16:00 | 京都ホテル | 業績予想の修正に関するお知らせ |
| 20241225 | 12:00 | 京都ホテル | 親会社等の中間決算に関するお知らせ |
| 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 | 2025-06-08 13:27:58 |
| 9723 | 2 | 2025年6月24日（火） 第106回定時株主総会招集ご通知（2025年6月5日発送） | 2025-06-02 14:31:06 |
| 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 | 代表取締役の異動 に関するお知らせ | 2025-05-15 05:29:54 |
| 9723 | 3 | 「第3 次中期経営計画 」策定に関するお知らせ | 2025-05-13 19:31:31 |
| 9723 | 3 | 代表取締役の異動 に関するお知らせ | 2025-05-13 19:31:30 |
| 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 | 2025-05-13 19:31:28 |
| 9723 | 3 | 無担保社債（私募債) 発行に関するお知らせ | 2025-03-24 22:32:17 |