| 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 | 470 | 475 | 467 | 475 | 11,100 | 12 | 103% | 101% | 206% | ▲▲ | 100% | 99% | 92% | 100% | 107% |
| 20240925 | 475 | 479 | 465 | 473 | 9,500 | -2 | 100% | 100% | 86% | ▼ | 101% | 100% | 92% | 100% | 107% |
| 20240926 | 473 | 476 | 473 | 476 | 3,300 | 3 | 101% | 101% | 35% | ▲ | 99% | 99% | 90% | 100% | 108% |
| 20240927 | 478 | 478 | 464 | 475 | 4,900 | -1 | 100% | 99% | 148% | ▼ | 102% | 103% | 94% | 100% | 107% |
| 20240930 | 460 | 477 | 460 | 469 | 11,800 | -6 | 99% | 102% | 241% | ▼▼ | 100% | 104% | 92% | 99% | 106% |
| 20241001 | 467 | 471 | 462 | 466 | 1,900 | -3 | 99% | 100% | 16% | ▼▼▼ | 101% | 106% | 92% | 98% | 105% |
| 20241002 | 465 | 473 | 465 | 471 | 500 | 5 | 101% | 101% | 26% | ▲ | 100% | 105% | 90% | 99% | 107% |
| 20241003 | 473 | 473 | 473 | 473 | 500 | 2 | 100% | 100% | 100% | ▲▲ | 101% | 92% | 90% | 99% | 107% |
| 20241004 | 473 | 478 | 473 | 476 | 5,400 | 3 | 101% | 101% | 1080% | ▲▲▲ | 99% | 88% | 86% | 100% | 108% |
| 20241007 | 492 | 492 | 464 | 486 | 18,700 | 10 | 102% | 99% | 346% | ▲▲▲▲ | 102% | 89% | 85% | 100% | 109% |
| 20241008 | 484 | 504 | 481 | 495 | 35,400 | 9 | 102% | 102% | 189% | ▲▲▲▲▲ | 99% | 98% | 94% | 100% | 111% |
| 20241009 | 439 | 443 | 435 | 435 | 95,400 | -60 | 88% | 99% | 269% | ▼ | 100% | 99% | 95% | 88% | 100% |
| 20241010 | 434 | 436 | 433 | 435 | 19,800 | 0 | 100% | 100% | 21% | -- | 98% | 99% | 95% | 88% | 100% |
| 20241011 | 433 | 434 | 426 | 426 | 8,800 | -9 | 98% | 98% | 44% | ▼ | 101% | 100% | 96% | 86% | 100% |
| 20241015 | 428 | 434 | 426 | 432 | 9,200 | 6 | 101% | 101% | 105% | ▲ | 101% | 99% | 96% | 87% | 101% |
| 20241016 | 427 | 433 | 427 | 430 | 1,200 | -2 | 100% | 101% | 13% | ▼ | 99% | 97% | 95% | 87% | 101% |
| 20241017 | 433 | 433 | 427 | 428 | 1,600 | -2 | 100% | 99% | 133% | ▼▼ | 99% | 96% | 96% | 86% | 100% |
| 20241018 | 431 | 431 | 427 | 427 | 700 | -1 | 100% | 99% | 44% | ▼▼▼ | 99% | 95% | 96% | 86% | 100% |
| 20241021 | 427 | 427 | 423 | 424 | 3,200 | -3 | 99% | 99% | 457% | ▼▼▼▼ | 99% | 97% | 97% | 86% | 100% |
| 20241022 | 424 | 424 | 421 | 421 | 1,300 | -3 | 99% | 99% | 41% | ▼▼▼▼▼ | 97% | 98% | 97% | 85% | 100% |
| 20241023 | 423 | 423 | 400 | 412 | 17,900 | -9 | 98% | 97% | 1377% | ▼▼▼▼▼▼ | 99% | 100% | 101% | 83% | 100% |
| 20241024 | 407 | 412 | 404 | 404 | 3,600 | -8 | 98% | 99% | 20% | ▼▼▼▼▼▼▼ | 100% | 101% | 105% | 82% | 100% |
| 20241025 | 403 | 407 | 402 | 404 | 2,300 | 0 | 100% | 100% | 64% | -- | 102% | 100% | 104% | 82% | 100% |
| 20241028 | 404 | 416 | 404 | 413 | 2,400 | 9 | 102% | 102% | 104% | ▲ | 99% | 100% | 103% | 83% | 102% |
| 20241029 | 411 | 411 | 408 | 408 | 2,900 | -5 | 99% | 99% | 121% | ▼ | 100% | 100% | 103% | 82% | 101% |
| 20241030 | 408 | 410 | 408 | 408 | 900 | 0 | 100% | 100% | 31% | -- | 99% | 101% | 104% | 82% | 101% |
| 20241031 | 407 | 408 | 404 | 404 | 1,700 | -4 | 99% | 99% | 189% | ▼ | 100% | 101% | 104% | 82% | 100% |
| 20241101 | 404 | 406 | 401 | 403 | 4,000 | -1 | 100% | 100% | 235% | ▼▼ | 102% | 102% | 105% | 81% | 100% |
| 20241105 | 403 | 410 | 403 | 410 | 4,000 | 7 | 102% | 102% | 100% | ▲ | 99% | 100% | 103% | 83% | 102% |
| 20241106 | 411 | 412 | 406 | 408 | 2,200 | -2 | 100% | 99% | 55% | ▼ | 100% | 99% | 103% | 82% | 101% |
| 20241107 | 410 | 417 | 400 | 410 | 15,600 | 2 | 100% | 100% | 709% | ▲ | 100% | 99% | 102% | 94% | 102% |
| 20241108 | 412 | 412 | 410 | 410 | 1,400 | 0 | 100% | 100% | 9% | -- | 100% | 100% | 102% | 94% | 102% |
| 20241111 | 410 | 413 | 406 | 412 | 800 | 2 | 100% | 100% | 57% | ▲ | 99% | 100% | 101% | 95% | 102% |
| 20241112 | 410 | 410 | 404 | 405 | 7,900 | -7 | 98% | 99% | 988% | ▼ | 100% | 101% | 102% | 94% | 100% |
| 20241113 | 404 | 409 | 403 | 406 | 1,400 | 1 | 100% | 100% | 18% | ▲ | 100% | 101% | 101% | 94% | 101% |
| 20241114 | 406 | 406 | 405 | 405 | 1,100 | -1 | 100% | 100% | 79% | ▼ | 101% | 102% | 102% | 95% | 100% |
| 20241115 | 405 | 410 | 405 | 408 | 1,700 | 3 | 101% | 101% | 155% | ▲ | 99% | 103% | 102% | 96% | 101% |
| 20241118 | 408 | 449 | 403 | 405 | 43,200 | -3 | 99% | 99% | 2541% | ▼ | 101% | 104% | 103% | 96% | 100% |
| 20241119 | 405 | 411 | 405 | 410 | 2,100 | 5 | 101% | 101% | 5% | ▲ | 100% | 102% | 103% | 97% | 102% |
| 20241120 | 410 | 412 | 406 | 412 | 3,000 | 2 | 100% | 100% | 143% | ▲▲ | 100% | 101% | 103% | 100% | 102% |
| 20241121 | 412 | 412 | 412 | 412 | 1,300 | 0 | 100% | 100% | 43% | -- | 103% | 100% | 104% | 100% | 102% |
| 20241122 | 408 | 422 | 408 | 422 | 1,800 | 10 | 102% | 103% | 138% | ▲ | 99% | 98% | 101% | 100% | 105% |
| 20241125 | 422 | 422 | 414 | 417 | 3,300 | -5 | 99% | 99% | 183% | ▼ | 100% | 99% | 102% | 99% | 103% |
| 20241126 | 417 | 417 | 416 | 416 | 1,800 | -1 | 100% | 100% | 55% | ▼▼ | 99% | 99% | 103% | 99% | 103% |
| 20241127 | 413 | 413 | 407 | 407 | 3,700 | -9 | 98% | 99% | 206% | ▼▼▼ | 101% | 101% | 105% | 96% | 101% |
| 20241128 | 406 | 413 | 405 | 410 | 1,600 | 3 | 101% | 101% | 43% | ▲ | 100% | 99% | 103% | 97% | 102% |
| 20241129 | 412 | 412 | 410 | 412 | 1,800 | 2 | 100% | 100% | 113% | ▲▲ | 101% | 100% | 105% | 98% | 102% |
| 20241202 | 406 | 411 | 406 | 410 | 1,800 | -2 | 100% | 101% | 100% | ▼ | 101% | 100% | 104% | 97% | 101% |
| 20241203 | 407 | 411 | 406 | 410 | 3,900 | 0 | 100% | 101% | 217% | -- | 99% | 99% | 104% | 97% | 101% |
| 20241204 | 410 | 410 | 406 | 406 | 1,300 | -4 | 99% | 99% | 33% | ▼ | 100% | 100% | 105% | 96% | 100% |
| 20241205 | 406 | 406 | 403 | 406 | 2,500 | 0 | 100% | 100% | 192% | -- | 100% | 102% | 104% | 96% | 100% |
| 20241206 | 406 | 406 | 401 | 405 | 3,200 | -1 | 100% | 100% | 128% | ▼ | 100% | 103% | 0% | 96% | 100% |
| 20241209 | 405 | 407 | 404 | 407 | 1,900 | 2 | 100% | 100% | 59% | ▲ | 100% | 103% | 0% | 96% | 100% |
| 20241210 | 406 | 407 | 405 | 406 | 3,600 | -1 | 100% | 100% | 189% | ▼ | 100% | 104% | 0% | 96% | 100% |
| 20241211 | 406 | 409 | 406 | 408 | 16,400 | 2 | 100% | 100% | 456% | ▲ | 100% | 103% | 0% | 97% | 101% |
| 20241212 | 413 | 415 | 411 | 415 | 5,300 | 7 | 102% | 100% | 32% | ▲▲ | 100% | 102% | 0% | 98% | 102% |
| 20241213 | 415 | 419 | 415 | 417 | 2,800 | 2 | 100% | 100% | 53% | ▲▲▲ | 100% | 102% | 0% | 99% | 103% |
| 20241216 | 416 | 420 | 412 | 414 | 2,600 | -3 | 99% | 100% | 93% | ▼ | 102% | 102% | 0% | 98% | 102% |
| 20241217 | 417 | 424 | 417 | 424 | 4,200 | 10 | 102% | 102% | 162% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20241218 | 424 | 425 | 420 | 420 | 2,500 | -4 | 99% | 99% | 60% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241219 | 423 | 433 | 420 | 425 | 10,800 | 5 | 101% | 100% | 432% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241220 | 423 | 425 | 420 | 424 | 2,000 | -1 | 100% | 100% | 19% | ▼ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-22 11:21:05 |