| 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 | 2,760 | 2,774 | 2,694 | 2,705 | 746,300 | -85 | 97% | 98% | 94% | ▼ | 98% | 105% | 94% | 92% | 100% |
| 20240726 | 2,700 | 2,715 | 2,659 | 2,659 | 477,900 | -46 | 98% | 98% | 64% | ▼ | 102% | 101% | 94% | 91% | 100% |
| 20240729 | 2,701 | 2,766 | 2,668 | 2,762 | 513,900 | 103 | 104% | 102% | 108% | ▲ | 100% | 90% | 94% | 94% | 104% |
| 20240730 | 2,712 | 2,752 | 2,694 | 2,713 | 683,600 | -49 | 98% | 100% | 133% | ▼ | 105% | 82% | 94% | 92% | 102% |
| 20240731 | 2,708 | 2,862 | 2,680 | 2,840 | 1,221,000 | 128 | 105% | 105% | 179% | ▲ | 97% | 84% | 91% | 97% | 107% |
| 20240801 | 2,800 | 2,906 | 2,703 | 2,729 | 1,476,300 | -111 | 96% | 97% | 121% | ▼ | 94% | 90% | 95% | 93% | 103% |
| 20240802 | 2,611 | 2,648 | 2,440 | 2,445 | 1,513,000 | -284 | 90% | 94% | 102% | ▼ | 93% | 105% | 113% | 83% | 100% |
| 20240805 | 2,199 | 2,213 | 1,986 | 2,040 | 1,769,200 | -406 | 83% | 93% | 117% | ▼ | 97% | 103% | 108% | 69% | 100% |
| 20240806 | 2,290 | 2,345 | 2,152 | 2,211 | 2,784,300 | 171 | 108% | 97% | 157% | ▲ | 109% | 110% | 112% | 75% | 108% |
| 20240807 | 2,161 | 2,428 | 2,156 | 2,357 | 1,110,500 | 147 | 107% | 109% | 40% | ▲ | 96% | 105% | 102% | 80% | 116% |
| 20240808 | 2,333 | 2,370 | 2,239 | 2,245 | 935,900 | -112 | 95% | 96% | 84% | ▼ | 99% | 109% | 100% | 76% | 110% |
| 20240809 | 2,330 | 2,332 | 2,260 | 2,314 | 749,500 | 69 | 103% | 99% | 80% | ▲ | 101% | 108% | 99% | 79% | 113% |
| 20240813 | 2,346 | 2,377 | 2,324 | 2,367 | 614,500 | 53 | 102% | 101% | 82% | ▲▲ | 100% | 104% | 97% | 81% | 116% |
| 20240814 | 2,395 | 2,448 | 2,368 | 2,386 | 539,600 | 20 | 101% | 100% | 88% | ▲▲▲ | 102% | 104% | 97% | 81% | 117% |
| 20240815 | 2,390 | 2,461 | 2,390 | 2,449 | 597,000 | 63 | 103% | 102% | 111% | ▲▲▲▲ | 101% | 99% | 92% | 84% | 120% |
| 20240816 | 2,504 | 2,559 | 2,488 | 2,536 | 670,800 | 87 | 104% | 101% | 112% | ▲▲▲▲▲ | 98% | 96% | 92% | 89% | 124% |
| 20240819 | 2,515 | 2,546 | 2,476 | 2,476 | 476,700 | -60 | 98% | 98% | 71% | ▼ | 99% | 95% | 92% | 87% | 121% |
| 20240820 | 2,512 | 2,512 | 2,460 | 2,490 | 631,000 | 14 | 101% | 99% | 132% | ▲ | 101% | 95% | 91% | 88% | 122% |
| 20240821 | 2,450 | 2,488 | 2,430 | 2,473 | 333,000 | -17 | 99% | 101% | 53% | ▼ | 99% | 96% | 92% | 87% | 121% |
| 20240822 | 2,426 | 2,441 | 2,391 | 2,409 | 672,600 | -64 | 97% | 99% | 202% | ▼▼ | 101% | 98% | 94% | 85% | 118% |
| 20240823 | 2,362 | 2,406 | 2,351 | 2,383 | 728,600 | -26 | 99% | 101% | 108% | ▼▼▼ | 99% | 98% | 93% | 84% | 117% |
| 20240826 | 2,359 | 2,375 | 2,306 | 2,330 | 537,700 | -53 | 98% | 99% | 74% | ▼▼▼▼ | 100% | 99% | 94% | 82% | 114% |
| 20240827 | 2,331 | 2,342 | 2,301 | 2,326 | 520,700 | -4 | 100% | 100% | 97% | ▼▼▼▼▼ | 100% | 100% | 94% | 82% | 114% |
| 20240828 | 2,325 | 2,325 | 2,300 | 2,320 | 409,600 | -7 | 100% | 100% | 79% | ▼▼▼▼▼▼ | 98% | 99% | 94% | 82% | 114% |
| 20240829 | 2,338 | 2,338 | 2,288 | 2,295 | 544,000 | -25 | 99% | 98% | 133% | ▼▼▼▼▼▼▼ | 101% | 97% | 96% | 84% | 113% |
| 20240830 | 2,295 | 2,313 | 2,283 | 2,310 | 625,600 | 15 | 101% | 101% | 115% | ▲ | 100% | 96% | 96% | 91% | 113% |
| 20240902 | 2,310 | 2,324 | 2,271 | 2,303 | 769,800 | -7 | 100% | 100% | 123% | ▼ | 100% | 96% | 96% | 91% | 113% |
| 20240903 | 2,310 | 2,336 | 2,300 | 2,315 | 1,110,100 | 12 | 101% | 100% | 144% | ▲ | 99% | 97% | 99% | 91% | 105% |
| 20240904 | 2,249 | 2,284 | 2,231 | 2,234 | 1,104,000 | -81 | 97% | 99% | 99% | ▼ | 103% | 102% | 105% | 88% | 100% |
| 20240905 | 2,134 | 2,240 | 2,131 | 2,208 | 1,512,800 | -26 | 99% | 103% | 137% | ▼▼ | 101% | 97% | 106% | 87% | 100% |
| 20240906 | 2,212 | 2,229 | 2,193 | 2,227 | 821,000 | 19 | 101% | 101% | 54% | ▲ | 102% | 101% | 109% | 88% | 101% |
| 20240909 | 2,141 | 2,204 | 2,141 | 2,183 | 627,900 | -44 | 98% | 102% | 76% | ▼ | 101% | 98% | 108% | 86% | 100% |
| 20240910 | 2,172 | 2,218 | 2,172 | 2,186 | 649,000 | 3 | 100% | 101% | 103% | ▲ | 99% | 98% | 108% | 86% | 100% |
| 20240911 | 2,159 | 2,189 | 2,119 | 2,127 | 822,800 | -59 | 97% | 99% | 127% | ▼ | 100% | 100% | 109% | 84% | 100% |
| 20240912 | 2,151 | 2,179 | 2,128 | 2,155 | 797,500 | 28 | 101% | 100% | 97% | ▲ | 100% | 102% | 109% | 85% | 101% |
| 20240913 | 2,132 | 2,161 | 2,129 | 2,134 | 881,400 | -21 | 99% | 100% | 111% | ▼ | 98% | 101% | 109% | 86% | 100% |
| 20240917 | 2,148 | 2,155 | 2,063 | 2,115 | 898,700 | -19 | 99% | 98% | 102% | ▼▼ | 99% | 100% | 109% | 85% | 100% |
| 20240918 | 2,144 | 2,152 | 2,098 | 2,125 | 628,300 | 10 | 100% | 99% | 70% | ▲ | 99% | 101% | 107% | 86% | 100% |
| 20240919 | 2,174 | 2,189 | 2,150 | 2,153 | 689,500 | 28 | 101% | 99% | 110% | ▲▲ | 99% | 100% | 106% | 89% | 102% |
| 20240920 | 2,197 | 2,209 | 2,177 | 2,178 | 1,169,800 | 25 | 101% | 99% | 170% | ▲▲▲ | 97% | 100% | 106% | 91% | 103% |
| 20240924 | 2,206 | 2,210 | 2,145 | 2,146 | 1,060,700 | -33 | 99% | 97% | 91% | ▼ | 100% | 104% | 110% | 92% | 101% |
| 20240925 | 2,125 | 2,144 | 2,097 | 2,124 | 1,274,000 | -22 | 99% | 100% | 120% | ▼▼ | 102% | 104% | 109% | 91% | 100% |
| 20240926 | 2,142 | 2,195 | 2,129 | 2,189 | 862,900 | 65 | 103% | 102% | 68% | ▲ | 100% | 102% | 108% | 94% | 103% |
| 20240927 | 2,171 | 2,195 | 2,157 | 2,175 | 862,700 | -14 | 99% | 100% | 100% | ▼ | 101% | 102% | 107% | 94% | 103% |
| 20240930 | 2,192 | 2,245 | 2,180 | 2,205 | 1,345,000 | 30 | 101% | 101% | 156% | ▲ | 100% | 106% | 106% | 95% | 104% |
| 20241001 | 2,210 | 2,252 | 2,188 | 2,218 | 678,300 | 13 | 101% | 100% | 50% | ▲▲ | 99% | 106% | 106% | 96% | 105% |
| 20241002 | 2,200 | 2,227 | 2,168 | 2,185 | 966,000 | -33 | 99% | 99% | 142% | ▼ | 100% | 101% | 105% | 94% | 103% |
| 20241003 | 2,222 | 2,228 | 2,182 | 2,221 | 858,400 | 36 | 102% | 100% | 89% | ▲ | 100% | 101% | 104% | 99% | 105% |
| 20241004 | 2,230 | 2,265 | 2,228 | 2,238 | 785,900 | 17 | 101% | 100% | 92% | ▲▲ | 102% | 99% | 99% | 100% | 106% |
| 20241007 | 2,299 | 2,363 | 2,285 | 2,335 | 1,121,800 | 97 | 104% | 102% | 143% | ▲▲▲ | 98% | 100% | 0% | 100% | 110% |
| 20241008 | 2,296 | 2,304 | 2,236 | 2,251 | 904,300 | -84 | 96% | 98% | 81% | ▼ | 98% | 101% | 0% | 96% | 106% |
| 20241009 | 2,268 | 2,275 | 2,229 | 2,233 | 380,800 | -18 | 99% | 98% | 42% | ▼▼ | 99% | 101% | 0% | 96% | 106% |
| 20241010 | 2,272 | 2,275 | 2,248 | 2,258 | 422,900 | 25 | 101% | 99% | 111% | ▲ | 100% | 103% | 0% | 97% | 107% |
| 20241011 | 2,265 | 2,283 | 2,257 | 2,265 | 795,200 | 8 | 100% | 100% | 188% | ▲▲ | 100% | 102% | 0% | 97% | 107% |
| 20241015 | 2,300 | 2,315 | 2,283 | 2,300 | 1,061,700 | 35 | 102% | 100% | 134% | ▲▲▲ | 99% | 102% | 0% | 99% | 109% |
| 20241016 | 2,273 | 2,298 | 2,256 | 2,259 | 651,000 | -41 | 98% | 99% | 61% | ▼ | 100% | 100% | 0% | 97% | 107% |
| 20241017 | 2,294 | 2,320 | 2,280 | 2,288 | 758,700 | 29 | 101% | 100% | 117% | ▲ | 101% | 0% | 0% | 98% | 108% |
| 20241018 | 2,318 | 2,341 | 2,293 | 2,336 | 646,500 | 48 | 102% | 101% | 85% | ▲▲ | 99% | 0% | 0% | 100% | 110% |
| 20241021 | 2,336 | 2,336 | 2,299 | 2,315 | 731,800 | -21 | 99% | 99% | 113% | ▼ | 99% | 0% | 0% | 99% | 109% |
| 20241022 | 2,311 | 2,327 | 2,273 | 2,287 | 588,500 | -28 | 99% | 99% | 80% | ▼▼ | % | % | % | 98% | 108% |
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 | 33,300 | 520,600 | 14,500 | 194,000 | 18,800 | 326,600 |
| 2024-10-11 | 30,300 | 550,300 | 11,400 | 195,300 | 18,900 | 355,000 |
| 2024-10-04 | 35,000 | 552,500 | 16,700 | 188,400 | 18,300 | 364,100 |
| 2024-09-27 | 25,800 | 539,100 | 11,400 | 179,800 | 14,400 | 359,300 |
| 2024-09-20 | 23,600 | 580,100 | 8,700 | 177,900 | 14,900 | 402,200 |
| 2024-09-13 | 22,900 | 574,500 | 9,200 | 180,600 | 13,700 | 393,900 |
| 2024-09-06 | 25,800 | 560,800 | 9,100 | 177,000 | 16,700 | 383,800 |
| 2024-08-30 | 24,900 | 572,600 | 8,800 | 164,600 | 16,100 | 408,000 |
| 2024-08-23 | 25,600 | 527,200 | 8,800 | 158,300 | 16,800 | 368,900 |
| 2024-08-16 | 18,900 | 459,500 | 700 | 154,000 | 18,200 | 305,500 |
| 2024-08-09 | 22,300 | 451,200 | 700 | 178,700 | 21,600 | 272,500 |
| 2024-08-02 | 20,300 | 609,900 | 2,100 | 288,100 | 18,200 | 321,800 |
| 2024-07-26 | 24,900 | 529,700 | 2,500 | 283,300 | 22,400 | 246,400 |
| 2024-07-19 | 31,000 | 650,900 | 3,000 | 433,900 | 28,000 | 217,000 |
| 2024-07-12 | 36,800 | 721,200 | 3,800 | 441,100 | 33,000 | 280,100 |
| 2024-07-05 | 35,400 | 822,200 | 4,000 | 489,000 | 31,400 | 333,200 |
| 2024-06-28 | 44,300 | 792,400 | 4,700 | 465,100 | 39,600 | 327,300 |
| 2024-06-21 | 49,200 | 975,700 | 5,900 | 480,100 | 43,300 | 495,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | 京都ＦＧ | 2025年3月期 第1四半期末の自己資本比率について |
| 20240731 | 15:00 | 京都ＦＧ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:30 | 京都ＦＧ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:00 | 京都ＦＧ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240415 | 15:00 | 京都ＦＧ | 自己株式の消却完了に関するお知らせ |
| 20240301 | 15:30 | 京都ＦＧ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240229 | 15:00 | 京都ＦＧ | 積水リース株式会社の株式の取得（子会社化）に関するお知らせ |
| 20240229 | 15:00 | 京都ＦＧ | （開示事項の経過）地域の事業再生等にかかる支援機能強化に向けた債権回収会社の設立に関するお知らせ |
| 20240214 | 15:00 | 京都ＦＧ | （訂正）京都銀行における2023年3月期から2024年3月期第2四半期（中間期）までの連結自己資本比率等の一部訂正について |
| 20240214 | 15:30 | 京都ＦＧ | 2024年3月期 第3四半期末の自己資本比率について |
| 20240201 | 15:30 | 京都ＦＧ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5844 | 1 | 京都フィナンシャルグループ | 2024-10-23 05:21:34 |
| 5844 | 2 | 株主優待制度 | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:58 |
| 5844 | 2 | 株式事務のご案内 | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:57 |
| 5844 | 2 | 有価証券報告書 | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:56 |
| 5844 | 2 | 個人投資家向け説明会資料 | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:54 |
| 5844 | 2 | Integrated Report(Annual Report) | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:53 |
| 5844 | 2 | 株主総会 | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:52 |
| 5844 | 2 | 機関投資家向け会社説明会資料 | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:51 |
| 5844 | 2 | 統合報告書（ディスクロージャー誌） | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:50 |
| 5844 | 2 | 決算短信・決算説明資料 | 株主・投資家のみなさま | 京都フィナンシャルグループ | 2024-06-26 22:46:48 |