| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 365 | 367 | 364 | 364 | 2,800 | -3 | 99% | 100% | 31% | ▼▼▼▼▼▼▼ | 99% | 99% | 98% | 83% | 100% |
| 20250121 | 364 | 364 | 360 | 362 | 3,400 | -2 | 99% | 99% | 121% | ▼▼▼▼▼▼▼▼ | 99% | 99% | 99% | 82% | 100% |
| 20250122 | 362 | 362 | 359 | 359 | 2,700 | -3 | 99% | 99% | 79% | ▼▼▼▼▼▼▼▼▼ | 101% | 100% | 99% | 81% | 100% |
| 20250123 | 359 | 362 | 354 | 361 | 8,300 | 2 | 101% | 101% | 307% | ▲ | 100% | 100% | 99% | 82% | 101% |
| 20250124 | 360 | 360 | 358 | 360 | 3,700 | -1 | 100% | 100% | 45% | ▼ | 98% | 100% | 99% | 82% | 100% |
| 20250127 | 360 | 360 | 354 | 354 | 5,500 | -6 | 98% | 98% | 149% | ▼▼ | 101% | 102% | 101% | 80% | 100% |
| 20250128 | 354 | 357 | 354 | 357 | 2,800 | 3 | 101% | 101% | 51% | ▲ | 101% | 100% | 100% | 81% | 101% |
| 20250129 | 357 | 361 | 355 | 359 | 8,800 | 2 | 101% | 101% | 314% | ▲▲ | 99% | 99% | 99% | 81% | 101% |
| 20250130 | 360 | 361 | 357 | 358 | 5,500 | -1 | 100% | 99% | 63% | ▼ | 101% | 99% | 99% | 81% | 101% |
| 20250131 | 358 | 360 | 358 | 360 | 1,900 | 2 | 101% | 101% | 35% | ▲ | 98% | 98% | 97% | 82% | 102% |
| 20250203 | 364 | 364 | 356 | 357 | 8,300 | -3 | 99% | 98% | 437% | ▼ | 100% | 100% | 97% | 81% | 101% |
| 20250204 | 357 | 358 | 355 | 357 | 5,400 | 0 | 100% | 100% | 65% | -- | 101% | 101% | 98% | 81% | 101% |
| 20250205 | 354 | 356 | 353 | 356 | 4,400 | -1 | 100% | 101% | 81% | ▼ | 101% | 100% | 98% | 81% | 101% |
| 20250206 | 353 | 355 | 353 | 355 | 2,400 | -1 | 100% | 101% | 55% | ▼▼ | 101% | 100% | 97% | 81% | 100% |
| 20250207 | 355 | 357 | 355 | 357 | 3,400 | 2 | 101% | 101% | 142% | ▲ | 99% | 99% | 97% | 82% | 101% |
| 20250210 | 358 | 359 | 351 | 356 | 8,800 | -1 | 100% | 99% | 259% | ▼ | 99% | 99% | 97% | 92% | 101% |
| 20250212 | 357 | 357 | 351 | 353 | 2,200 | -3 | 99% | 99% | 25% | ▼▼ | 101% | 100% | 99% | 93% | 100% |
| 20250213 | 351 | 354 | 351 | 354 | 3,300 | 1 | 100% | 101% | 150% | ▲ | 101% | 97% | 98% | 96% | 100% |
| 20250214 | 354 | 356 | 351 | 356 | 8,500 | 2 | 101% | 101% | 258% | ▲▲ | 100% | 97% | 98% | 97% | 101% |
| 20250217 | 355 | 356 | 354 | 354 | 7,300 | -2 | 99% | 100% | 86% | ▼ | 99% | 96% | 98% | 97% | 100% |
| 20250218 | 354 | 354 | 352 | 352 | 1,900 | -2 | 99% | 99% | 26% | ▼▼ | 98% | 97% | 99% | 97% | 100% |
| 20250219 | 352 | 353 | 342 | 344 | 11,800 | -8 | 98% | 98% | 621% | ▼▼▼ | 100% | 99% | 101% | 95% | 100% |
| 20250220 | 345 | 347 | 345 | 345 | 800 | 1 | 100% | 100% | 7% | ▲ | 99% | 101% | 102% | 96% | 100% |
| 20250225 | 343 | 343 | 340 | 341 | 11,300 | -4 | 99% | 99% | 1413% | ▼ | 100% | 101% | 103% | 95% | 100% |
| 20250226 | 342 | 342 | 339 | 341 | 9,400 | 0 | 100% | 100% | 83% | -- | 100% | 101% | 103% | 95% | 100% |
| 20250227 | 342 | 343 | 341 | 342 | 2,800 | 1 | 100% | 100% | 30% | ▲ | 100% | 101% | 103% | 95% | 100% |
| 20250228 | 343 | 344 | 342 | 342 | 3,900 | 0 | 100% | 100% | 139% | -- | 99% | 99% | 101% | 95% | 100% |
| 20250303 | 349 | 349 | 344 | 346 | 3,700 | 4 | 101% | 99% | 95% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20250304 | 346 | 346 | 343 | 345 | 3,400 | -1 | 100% | 100% | 92% | ▼ | 100% | 100% | 103% | 96% | 101% |
| 20250305 | 345 | 346 | 343 | 346 | 4,800 | 1 | 100% | 100% | 141% | ▲ | 101% | 101% | 104% | 97% | 101% |
| 20250306 | 342 | 346 | 342 | 346 | 2,900 | 0 | 100% | 101% | 60% | -- | 100% | 101% | 103% | 97% | 101% |
| 20250307 | 345 | 346 | 343 | 345 | 2,700 | -1 | 100% | 100% | 93% | ▼ | 101% | 102% | 104% | 97% | 101% |
| 20250310 | 341 | 346 | 341 | 345 | 6,200 | 0 | 100% | 101% | 230% | -- | 100% | 101% | 103% | 97% | 101% |
| 20250311 | 345 | 346 | 341 | 345 | 6,700 | 0 | 100% | 100% | 108% | -- | 100% | 101% | 103% | 97% | 101% |
| 20250312 | 343 | 344 | 343 | 344 | 2,100 | -1 | 100% | 100% | 31% | ▼ | 101% | 101% | 103% | 97% | 101% |
| 20250313 | 344 | 349 | 343 | 348 | 1,600 | 4 | 101% | 101% | 76% | ▲ | 99% | 99% | 101% | 98% | 102% |
| 20250314 | 350 | 351 | 346 | 346 | 2,200 | -2 | 99% | 99% | 138% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20250317 | 349 | 350 | 346 | 348 | 1,900 | 2 | 101% | 100% | 86% | ▲ | 99% | 100% | 99% | 98% | 102% |
| 20250318 | 351 | 351 | 343 | 346 | 4,600 | -2 | 99% | 99% | 242% | ▼ | 99% | 101% | 97% | 98% | 101% |
| 20250319 | 349 | 350 | 346 | 347 | 3,300 | 1 | 100% | 99% | 72% | ▲ | 100% | 102% | 99% | 99% | 102% |
| 20250321 | 347 | 350 | 345 | 348 | 4,800 | 1 | 100% | 100% | 145% | ▲▲ | 101% | 102% | 99% | 100% | 102% |
| 20250324 | 347 | 350 | 347 | 350 | 2,700 | 2 | 101% | 101% | 56% | ▲▲▲ | 101% | 102% | 98% | 100% | 103% |
| 20250325 | 348 | 351 | 348 | 351 | 1,500 | 1 | 100% | 101% | 56% | ▲▲▲▲ | 100% | 100% | 97% | 100% | 103% |
| 20250326 | 351 | 354 | 350 | 352 | 5,000 | 1 | 100% | 100% | 333% | ▲▲▲▲▲ | 101% | 100% | 97% | 100% | 103% |
| 20250327 | 351 | 353 | 350 | 353 | 7,400 | 1 | 100% | 101% | 148% | ▲▲▲▲▲▲ | 100% | 98% | 97% | 100% | 103% |
| 20250328 | 353 | 354 | 351 | 354 | 1,300 | 1 | 100% | 100% | 18% | ▲▲▲▲▲▲▲ | 97% | 94% | 94% | 100% | 104% |
| 20250331 | 362 | 362 | 348 | 350 | 11,400 | -4 | 99% | 97% | 877% | ▼ | 100% | 93% | 97% | 99% | 102% |
| 20250401 | 351 | 352 | 350 | 352 | 800 | 2 | 101% | 100% | 7% | ▲ | 99% | 88% | 97% | 99% | 102% |
| 20250402 | 352 | 353 | 347 | 347 | 3,900 | -5 | 99% | 99% | 488% | ▼ | 99% | 91% | 99% | 98% | 101% |
| 20250403 | 344 | 344 | 340 | 340 | 10,400 | -7 | 98% | 99% | 267% | ▼▼ | 96% | 95% | 0% | 96% | 100% |
| 20250404 | 339 | 339 | 314 | 326 | 10,700 | -14 | 96% | 96% | 103% | ▼▼▼ | 102% | 106% | 0% | 92% | 100% |
| 20250408 | 303 | 314 | 303 | 310 | 6,000 | -16 | 95% | 102% | 56% | ▼▼▼▼ | 94% | 99% | 0% | 88% | 100% |
| 20250409 | 322 | 322 | 301 | 304 | 11,500 | -6 | 98% | 94% | 192% | ▼▼▼▼▼ | 98% | 99% | 0% | 86% | 100% |
| 20250410 | 320 | 320 | 309 | 314 | 5,400 | 10 | 103% | 98% | 47% | ▲ | 103% | 101% | 0% | 89% | 103% |
| 20250411 | 313 | 322 | 313 | 322 | 3,400 | 8 | 103% | 103% | 63% | ▲▲ | 99% | 106% | 0% | 91% | 106% |
| 20250414 | 322 | 322 | 320 | 320 | 2,100 | -2 | 99% | 99% | 62% | ▼ | 99% | 107% | 0% | 90% | 105% |
| 20250415 | 321 | 322 | 318 | 318 | 4,300 | -2 | 99% | 99% | 205% | ▼▼ | 100% | 0% | 0% | 90% | 105% |
| 20250416 | 318 | 319 | 317 | 317 | 1,500 | -1 | 100% | 100% | 35% | ▼▼▼ | 100% | 0% | 0% | 90% | 104% |
| 20250417 | 316 | 316 | 314 | 316 | 600 | -1 | 100% | 100% | 40% | ▼▼▼▼ | 108% | 0% | 0% | 89% | 104% |
| 20250418 | 316 | 396 | 316 | 342 | 858,400 | 26 | 108% | 108% | 143067% | ▲ | % | % | % | 97% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 68,000 | 0 | 41,400 | 0 | 26,600 |
| 2025-04-04 | 0 | 67,500 | 0 | 38,900 | 0 | 28,600 |
| 2025-03-28 | 0 | 61,900 | 0 | 38,200 | 0 | 23,700 |
| 2025-03-21 | 0 | 64,700 | 0 | 38,000 | 0 | 26,700 |
| 2025-03-14 | 0 | 60,600 | 0 | 37,900 | 0 | 22,700 |
| 2025-03-07 | 0 | 64,300 | 0 | 37,900 | 0 | 26,400 |
| 2025-02-28 | 0 | 64,100 | 0 | 38,100 | 0 | 26,000 |
| 2025-02-21 | 0 | 66,700 | 0 | 32,600 | 0 | 34,100 |
| 2025-02-14 | 0 | 84,100 | 0 | 32,700 | 0 | 51,400 |
| 2025-02-07 | 0 | 85,600 | 0 | 32,600 | 0 | 53,000 |
| 2025-01-31 | 0 | 84,600 | 0 | 32,500 | 0 | 52,100 |
| 2025-01-24 | 0 | 82,900 | 0 | 32,300 | 0 | 50,600 |
| 2025-01-17 | 0 | 81,000 | 0 | 31,300 | 0 | 49,700 |
| 2025-01-10 | 0 | 82,800 | 0 | 23,200 | 0 | 59,600 |
| 2024-12-27 | 0 | 76,300 | 0 | 23,500 | 0 | 52,800 |
| 2024-12-20 | 0 | 89,400 | 0 | 23,500 | 0 | 65,900 |
| 2024-12-13 | 0 | 89,600 | 0 | 26,600 | 0 | 63,000 |
| 2024-12-06 | 0 | 87,900 | 0 | 27,200 | 0 | 60,700 |
| 2024-11-29 | 0 | 86,800 | 0 | 27,300 | 0 | 59,500 |
| 2024-11-22 | 0 | 89,600 | 0 | 28,200 | 0 | 61,400 |
| 2024-11-15 | 0 | 87,300 | 0 | 27,700 | 0 | 59,600 |
| 2024-11-08 | 0 | 88,800 | 0 | 27,800 | 0 | 61,000 |
| 2024-11-01 | 0 | 84,000 | 0 | 24,100 | 0 | 59,900 |
| 2024-10-25 | 0 | 88,200 | 0 | 23,600 | 0 | 64,600 |
| 2024-10-18 | 0 | 84,900 | 0 | 20,800 | 0 | 64,100 |
| 2024-10-11 | 0 | 88,300 | 0 | 20,800 | 0 | 67,500 |
| 2024-10-04 | 0 | 84,800 | 0 | 23,600 | 0 | 61,200 |
| 2024-09-27 | 0 | 84,600 | 0 | 24,100 | 0 | 60,500 |
| 2024-09-20 | 0 | 90,600 | 0 | 24,400 | 0 | 66,200 |
| 2024-09-13 | 0 | 88,400 | 0 | 24,200 | 0 | 64,200 |
| 2024-09-06 | 0 | 85,100 | 0 | 24,700 | 0 | 60,400 |
| 2024-08-30 | 0 | 85,500 | 0 | 24,100 | 0 | 61,400 |
| 2024-08-23 | 0 | 82,600 | 0 | 24,400 | 0 | 58,200 |
| 2024-08-16 | 0 | 74,600 | 0 | 22,900 | 0 | 51,700 |
| 2024-08-09 | 0 | 73,500 | 0 | 23,000 | 0 | 50,500 |
| 2024-08-02 | 0 | 83,400 | 0 | 26,800 | 0 | 56,600 |
| 2024-07-26 | 0 | 84,300 | 0 | 26,300 | 0 | 58,000 |
| 2024-07-19 | 0 | 96,500 | 0 | 29,600 | 0 | 66,900 |
| 2024-07-12 | 200 | 85,200 | 200 | 36,300 | 0 | 48,900 |
| 2024-07-05 | 0 | 43,100 | 0 | 9,600 | 0 | 33,500 |
| 2024-06-28 | 0 | 48,200 | 0 | 10,500 | 0 | 37,700 |
| 2024-06-21 | 0 | 48,100 | 0 | 10,600 | 0 | 37,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250409 | 11:00 | 京進 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式取得結果 及び自己株式取得終了に関するお知らせ |
| 20250408 | 16:00 | 京進 | 2025年５月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250408 | 16:50 | 京進 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-３）による 自己株式の買付けに関するお知らせ |
| 20250311 | 16:00 | 京進 | 連結子会社（孫会社）の株式取得及び特定子会社の異動に関するお知らせ |
| 20250110 | 16:00 | 京進 | 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250110 | 16:00 | 京進 | 中間連結業績予想と実績との差異および 通期連結業績予想の修正ならびに期末配当予想の修正に関するお知らせ |
| 20241008 | 16:00 | 京進 | 2025年５月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240822 | 16:00 | 京進 | 代表取締役及び取締役の異動に関するお知らせ |
| 20240709 | 16:00 | 京進 | 2024年５月期 決算短信〔日本基準〕(連結) |
| 20240709 | 16:00 | 京進 | 2024年５月期連結累計期間の業績予想と実績値との差異及び剰余金配当に関するお知らせ |
| 20240709 | 16:00 | 京進 | 特別損失の計上に関するお知らせ |
| 20240709 | 16:00 | 京進 | 会計監査人の異動に関するお知らせ |
| 20240611 | 16:00 | 京進 | 代表取締役及び取締役の異動に関するお知らせ |
| 20240409 | 16:00 | 京進 | 2024年５月期第３四半期決算短信〔日本基準〕（連結） |
| 20240112 | 16:00 | 京進 | 2024年５月期第２四半期決算短信〔日本基準〕（連結） |
| 20240112 | 16:00 | 京進 | 2024年５月期第２四半期連結累計期間の業績予想値と実績値との差異に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3G4 | 350 | 2024-07-29 11:02 | 株式会社京進 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4735 | 1 | 学習塾の京進 | 京都・滋賀・大阪・奈良・愛知を中心とした集合/個別指導 | 2025-04-19 04:26:24 |