| 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 | 340 | 340 | 336 | 339 | 2,500 | 4 | 101% | 100% | 49% | ▲ | 99% | 99% | 101% | 94% | 104% |
| 20240925 | 342 | 342 | 334 | 340 | 2,200 | 1 | 100% | 99% | 88% | ▲▲ | 100% | 102% | 101% | 94% | 105% |
| 20240926 | 341 | 342 | 340 | 341 | 1,900 | 1 | 100% | 100% | 86% | ▲▲▲ | 99% | 101% | 99% | 95% | 105% |
| 20240927 | 346 | 346 | 341 | 343 | 2,600 | 2 | 101% | 99% | 137% | ▲▲▲▲ | 102% | 106% | 105% | 95% | 106% |
| 20240930 | 327 | 342 | 327 | 334 | 10,100 | -9 | 97% | 102% | 388% | ▼ | 102% | 103% | 108% | 93% | 103% |
| 20241001 | 334 | 340 | 334 | 340 | 1,000 | 6 | 102% | 102% | 10% | ▲ | 104% | 102% | 110% | 95% | 105% |
| 20241002 | 336 | 352 | 335 | 348 | 8,700 | 8 | 102% | 104% | 870% | ▲▲ | 99% | 98% | 107% | 97% | 107% |
| 20241003 | 350 | 350 | 343 | 346 | 3,700 | -2 | 99% | 99% | 43% | ▼ | 99% | 99% | 108% | 99% | 106% |
| 20241004 | 345 | 345 | 341 | 343 | 4,900 | -3 | 99% | 99% | 132% | ▼▼ | 99% | 100% | 108% | 99% | 106% |
| 20241007 | 345 | 345 | 341 | 343 | 36,900 | 0 | 100% | 99% | 753% | -- | 100% | 101% | 110% | 99% | 106% |
| 20241008 | 341 | 344 | 339 | 341 | 3,000 | -2 | 99% | 100% | 8% | ▼ | 101% | 101% | 110% | 98% | 105% |
| 20241009 | 341 | 343 | 340 | 343 | 1,000 | 2 | 101% | 101% | 33% | ▲ | 100% | 100% | 109% | 99% | 106% |
| 20241010 | 343 | 343 | 343 | 343 | 1,300 | 0 | 100% | 100% | 130% | -- | 101% | 101% | 110% | 99% | 106% |
| 20241011 | 341 | 344 | 341 | 344 | 2,400 | 1 | 100% | 101% | 185% | ▲ | 100% | 100% | 109% | 99% | 104% |
| 20241015 | 343 | 345 | 343 | 344 | 2,900 | 0 | 100% | 100% | 121% | -- | 100% | 101% | 109% | 99% | 103% |
| 20241016 | 342 | 344 | 341 | 342 | 5,700 | -2 | 99% | 100% | 197% | ▼ | 99% | 99% | 109% | 98% | 102% |
| 20241017 | 342 | 342 | 334 | 337 | 10,500 | -5 | 99% | 99% | 184% | ▼▼ | 101% | 100% | 107% | 97% | 101% |
| 20241018 | 338 | 347 | 338 | 343 | 8,900 | 6 | 102% | 101% | 85% | ▲ | 100% | 98% | 105% | 99% | 103% |
| 20241021 | 343 | 346 | 340 | 344 | 11,800 | 1 | 100% | 100% | 133% | ▲▲ | 98% | 100% | 101% | 99% | 103% |
| 20241022 | 342 | 342 | 335 | 335 | 13,100 | -9 | 97% | 98% | 111% | ▼ | 100% | 107% | 102% | 96% | 100% |
| 20241023 | 339 | 339 | 335 | 339 | 3,200 | 4 | 101% | 100% | 24% | ▲ | 100% | 110% | 103% | 97% | 101% |
| 20241024 | 337 | 340 | 337 | 337 | 1,200 | -2 | 99% | 100% | 38% | ▼ | 98% | 112% | 104% | 97% | 101% |
| 20241025 | 335 | 336 | 327 | 327 | 12,600 | -10 | 97% | 98% | 1050% | ▼▼ | 105% | 115% | 109% | 94% | 100% |
| 20241028 | 326 | 342 | 326 | 341 | 18,300 | 14 | 104% | 105% | 145% | ▲ | 105% | 106% | 103% | 98% | 104% |
| 20241029 | 344 | 363 | 344 | 362 | 55,000 | 21 | 106% | 105% | 301% | ▲▲ | 103% | 100% | 98% | 100% | 111% |
| 20241030 | 360 | 370 | 360 | 370 | 35,500 | 8 | 102% | 103% | 65% | ▲▲▲ | 101% | 94% | 96% | 100% | 113% |
| 20241031 | 370 | 374 | 368 | 374 | 21,000 | 4 | 101% | 101% | 59% | ▲▲▲▲ | 99% | 95% | 99% | 100% | 114% |
| 20241101 | 365 | 367 | 355 | 363 | 25,800 | -11 | 97% | 99% | 123% | ▼ | 99% | 95% | 100% | 97% | 111% |
| 20241105 | 363 | 363 | 350 | 359 | 15,600 | -4 | 99% | 99% | 60% | ▼▼ | 96% | 96% | 101% | 96% | 110% |
| 20241106 | 361 | 361 | 346 | 346 | 18,000 | -13 | 96% | 96% | 115% | ▼▼▼ | 97% | 98% | 103% | 93% | 106% |
| 20241107 | 354 | 354 | 343 | 345 | 38,900 | -1 | 100% | 97% | 216% | ▼▼▼▼ | 100% | 100% | 105% | 92% | 106% |
| 20241108 | 347 | 348 | 341 | 346 | 23,300 | 1 | 100% | 100% | 60% | ▲ | 98% | 97% | 105% | 93% | 106% |
| 20241111 | 348 | 350 | 340 | 341 | 20,600 | -5 | 99% | 98% | 88% | ▼ | 102% | 99% | 107% | 91% | 104% |
| 20241112 | 341 | 347 | 336 | 347 | 16,600 | 6 | 102% | 102% | 81% | ▲ | 100% | 98% | 106% | 93% | 106% |
| 20241113 | 345 | 348 | 340 | 346 | 18,200 | -1 | 100% | 100% | 110% | ▼ | 97% | 98% | 105% | 93% | 106% |
| 20241114 | 348 | 348 | 336 | 338 | 17,600 | -8 | 98% | 97% | 97% | ▼▼ | 100% | 101% | 108% | 90% | 103% |
| 20241115 | 337 | 340 | 335 | 337 | 16,500 | -1 | 100% | 100% | 94% | ▼▼▼ | 100% | 104% | 108% | 90% | 103% |
| 20241118 | 336 | 338 | 331 | 337 | 25,200 | 0 | 100% | 100% | 153% | -- | 99% | 104% | 106% | 90% | 103% |
| 20241119 | 340 | 341 | 335 | 336 | 9,600 | -1 | 100% | 99% | 38% | ▼ | 101% | 105% | 105% | 90% | 103% |
| 20241120 | 338 | 343 | 338 | 341 | 5,100 | 5 | 101% | 101% | 53% | ▲ | 100% | 104% | 104% | 91% | 104% |
| 20241121 | 341 | 343 | 340 | 341 | 4,300 | 0 | 100% | 100% | 84% | -- | 102% | 104% | 104% | 91% | 104% |
| 20241122 | 342 | 348 | 342 | 348 | 7,100 | 7 | 102% | 102% | 165% | ▲ | 101% | 104% | 102% | 93% | 106% |
| 20241125 | 349 | 354 | 347 | 354 | 15,200 | 6 | 102% | 101% | 214% | ▲▲ | 100% | 103% | 101% | 95% | 105% |
| 20241126 | 353 | 356 | 352 | 354 | 18,700 | 0 | 100% | 100% | 123% | -- | 100% | 103% | 100% | 95% | 105% |
| 20241127 | 354 | 354 | 351 | 354 | 6,000 | 0 | 100% | 100% | 32% | -- | 100% | 101% | 99% | 95% | 105% |
| 20241128 | 355 | 359 | 352 | 356 | 12,700 | 2 | 101% | 100% | 212% | ▲ | 101% | 99% | 98% | 95% | 106% |
| 20241129 | 358 | 365 | 358 | 363 | 14,900 | 7 | 102% | 101% | 117% | ▲▲ | 100% | 97% | 95% | 100% | 108% |
| 20241202 | 365 | 368 | 358 | 364 | 18,200 | 1 | 100% | 100% | 122% | ▲▲▲ | 99% | 98% | 96% | 100% | 108% |
| 20241203 | 364 | 365 | 355 | 359 | 13,300 | -5 | 99% | 99% | 73% | ▼ | 97% | 98% | 95% | 99% | 107% |
| 20241204 | 365 | 367 | 355 | 355 | 41,600 | -4 | 99% | 97% | 313% | ▼▼ | 99% | 99% | 97% | 98% | 106% |
| 20241205 | 358 | 360 | 355 | 355 | 7,100 | 0 | 100% | 99% | 17% | -- | 99% | 99% | 97% | 98% | 106% |
| 20241206 | 357 | 360 | 353 | 353 | 13,200 | -2 | 99% | 99% | 186% | ▼ | 101% | 99% | 0% | 97% | 105% |
| 20241209 | 353 | 357 | 349 | 356 | 10,100 | 3 | 101% | 101% | 77% | ▲ | 99% | 98% | 0% | 98% | 106% |
| 20241210 | 358 | 358 | 349 | 355 | 9,300 | -1 | 100% | 99% | 92% | ▼ | 99% | 98% | 0% | 98% | 106% |
| 20241211 | 355 | 355 | 353 | 353 | 6,600 | -2 | 99% | 99% | 71% | ▼▼ | 98% | 98% | 0% | 97% | 105% |
| 20241212 | 355 | 355 | 340 | 349 | 10,000 | -4 | 99% | 98% | 152% | ▼▼▼ | 100% | 100% | 0% | 96% | 104% |
| 20241213 | 349 | 350 | 346 | 350 | 8,300 | 1 | 100% | 100% | 83% | ▲ | 99% | 99% | 0% | 96% | 104% |
| 20241216 | 350 | 350 | 333 | 348 | 27,000 | -2 | 99% | 99% | 325% | ▼ | 100% | 100% | 0% | 96% | 104% |
| 20241217 | 347 | 349 | 342 | 347 | 9,000 | -1 | 100% | 100% | 33% | ▼▼ | 101% | 0% | 0% | 95% | 102% |
| 20241218 | 345 | 349 | 345 | 348 | 8,200 | 1 | 100% | 101% | 91% | ▲ | 102% | 0% | 0% | 96% | 102% |
| 20241219 | 338 | 347 | 338 | 345 | 25,700 | -3 | 99% | 102% | 313% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241220 | 344 | 347 | 344 | 347 | 11,900 | 2 | 101% | 101% | 46% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 367,600 | 0 | 288,700 | 0 | 78,900 |
| 2024-12-06 | 0 | 375,000 | 0 | 286,300 | 0 | 88,700 |
| 2024-11-29 | 0 | 377,300 | 0 | 281,900 | 0 | 95,400 |
| 2024-11-22 | 0 | 376,200 | 0 | 281,900 | 0 | 94,300 |
| 2024-11-15 | 0 | 380,700 | 0 | 284,700 | 0 | 96,000 |
| 2024-11-08 | 0 | 417,400 | 0 | 313,200 | 0 | 104,200 |
| 2024-11-01 | 0 | 453,800 | 0 | 325,900 | 0 | 127,900 |
| 2024-10-25 | 0 | 443,200 | 0 | 337,100 | 0 | 106,100 |
| 2024-10-18 | 0 | 436,200 | 0 | 331,800 | 0 | 104,400 |
| 2024-10-11 | 0 | 432,300 | 0 | 332,700 | 0 | 99,600 |
| 2024-10-04 | 0 | 430,000 | 0 | 331,400 | 0 | 98,600 |
| 2024-09-27 | 0 | 432,300 | 0 | 329,500 | 0 | 102,800 |
| 2024-09-20 | 0 | 438,100 | 0 | 330,000 | 0 | 108,100 |
| 2024-09-13 | 0 | 437,300 | 0 | 330,000 | 0 | 107,300 |
| 2024-09-06 | 0 | 439,900 | 0 | 337,100 | 0 | 102,800 |
| 2024-08-30 | 0 | 440,700 | 0 | 342,200 | 0 | 98,500 |
| 2024-08-23 | 0 | 439,600 | 0 | 342,200 | 0 | 97,400 |
| 2024-08-16 | 0 | 444,200 | 0 | 345,600 | 0 | 98,600 |
| 2024-08-09 | 0 | 464,400 | 0 | 352,900 | 0 | 111,500 |
| 2024-08-02 | 0 | 564,300 | 0 | 428,900 | 0 | 135,400 |
| 2024-07-26 | 0 | 602,800 | 0 | 470,500 | 0 | 132,300 |
| 2024-07-19 | 0 | 595,000 | 0 | 472,300 | 0 | 122,700 |
| 2024-07-12 | 0 | 606,400 | 0 | 479,100 | 0 | 127,300 |
| 2024-07-05 | 0 | 601,700 | 0 | 479,000 | 0 | 122,700 |
| 2024-06-28 | 0 | 596,600 | 0 | 484,800 | 0 | 111,800 |
| 2024-06-21 | 0 | 599,700 | 0 | 484,800 | 0 | 114,900 |
| 2024-06-14 | 0 | 609,400 | 0 | 497,600 | 0 | 111,800 |
| 2024-06-07 | 0 | 601,300 | 0 | 496,300 | 0 | 105,000 |
| 2024-05-31 | 0 | 595,400 | 0 | 491,900 | 0 | 103,500 |
| 2024-05-24 | 0 | 620,700 | 0 | 493,900 | 0 | 126,800 |
| 2024-05-17 | 0 | 594,700 | 0 | 389,600 | 0 | 205,100 |
| 2024-05-10 | 0 | 601,400 | 0 | 396,600 | 0 | 204,800 |
| 2024-05-02 | 0 | 600,500 | 0 | 401,900 | 0 | 198,600 |
| 2024-04-26 | 0 | 596,200 | 0 | 402,500 | 0 | 193,700 |
| 2024-04-19 | 0 | 583,200 | 0 | 396,000 | 0 | 187,200 |
| 2024-04-12 | 0 | 488,000 | 0 | 259,100 | 0 | 228,900 |
| 2024-04-05 | 0 | 586,500 | 0 | 265,900 | 0 | 320,600 |
| 2024-03-29 | 0 | 589,000 | 0 | 266,300 | 0 | 322,700 |
| 2024-03-22 | 0 | 606,600 | 0 | 273,600 | 0 | 333,000 |
| 2024-03-15 | 0 | 602,000 | 0 | 270,700 | 0 | 331,300 |
| 2024-03-08 | 0 | 613,800 | 0 | 285,800 | 0 | 328,000 |
| 2024-03-01 | 0 | 610,900 | 0 | 285,800 | 0 | 325,100 |
| 2024-02-22 | 0 | 628,700 | 0 | 286,300 | 0 | 342,400 |
| 2024-02-16 | 0 | 632,400 | 0 | 285,900 | 0 | 346,500 |
| 2024-02-09 | 0 | 652,200 | 0 | 290,800 | 0 | 361,400 |
| 2024-02-02 | 0 | 656,700 | 0 | 274,400 | 0 | 382,300 |
| 2024-01-26 | 0 | 633,200 | 0 | 263,700 | 0 | 369,500 |
| 2024-01-19 | 0 | 609,900 | 0 | 232,500 | 0 | 377,400 |
| 2024-01-12 | 0 | 549,400 | 0 | 161,600 | 0 | 387,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 16:30 | 京写 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 17:15 | 京写 | 2025年３月期第２四半期（中間期）決算補足資料 |
| 20240913 | 16:00 | 京写 | 執行役員の異動に関するお知らせ |
| 20240820 | 16:45 | 京写 | 従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240731 | 16:00 | 京写 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | 京写 | 役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240621 | 16:50 | 京写 | 役員及び従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240621 | 16:50 | 京写 | 役員ならびに執行役員体制に関するお知らせ |
| 20240522 | 16:00 | 京写 | 監査等委員会設置会社への移行、定款の一部変更及び役員人事に関するお知らせ |
| 20240522 | 16:00 | 京写 | （数値データ訂正）「2024年３月期決算短信〔日本基準〕（連結）」における数値データ（XBRL）の一部訂正について |
| 20240522 | 16:00 | 京写 | 会計監査人の異動に関するお知らせ |
| 20240522 | 16:00 | 京写 | 譲渡制限付株式報酬制度の継続及び一部改定のお知らせ |
| 20240430 | 16:00 | 京写 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240430 | 16:00 | 京写 | 2024年３月期決算補足資料 |
| 20240430 | 16:00 | 京写 | 2024年３月期 配当予想の修正（増配）に関するお知らせ |
| 20240430 | 16:00 | 京写 | 当社個別決算における関係会社株式評価損（特別損失）の計上に関するお知らせ |
| 20240216 | 16:00 | 京写 | 営業外収益（補助金収入）の計上に関するお知らせ |
| 20240131 | 16:00 | 京写 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 16:00 | 京写 | 2024年３月期第３四半期決算補足資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UVEA | 360 | 2024-11-29 15:13 | 株式会社 京写 | 児嶋 雄二 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UVE5 | 360 | 2024-11-29 15:11 | 株式会社 京写 | 児嶋 一登 | 訂正報告書（大量保有報告書・変更報告書） |
| S100USHC | 360 | 2024-11-14 16:33 | 株式会社 京写 | 児嶋 一登 | 訂正報告書（大量保有報告書・変更報告書） |
| S100US3F | 360 | 2024-11-14 16:04 | 株式会社 京写 | 児嶋 雄二 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UHWG | 350 | 2024-10-07 13:47 | 株式会社 京写 | 児嶋 雄二 | 変更報告書 |
| S100UGRE | 350 | 2024-10-01 12:08 | 株式会社 京写 | 児嶋 一登 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6837 | 1 | 株式会社京写 | 2024-12-21 10:25:59 |
| 6837 | 2 | 第66回定時株主総会招集ご通知を公開しました。 |お知らせ |株式会社京写 | 2024-06-21 17:43:59 |
| 6837 | 2 | 株主総会・株主通信 |IRライブラリー |IR情報 |株式会社京写 | 2024-06-19 06:33:25 |
| 6837 | 2 | 中期経営計画 |IRライブラリー |IR情報 |株式会社京写 | 2024-06-19 06:33:24 |
| 6837 | 2 | 決算説明会資料 |IRライブラリー |IR情報 |株式会社京写 | 2024-06-19 06:33:23 |
| 6837 | 2 | 有価証券報告書 |IRライブラリー |IR情報 |株式会社京写 | 2024-06-19 06:33:21 |
| 6837 | 2 | 決算短信 |IRライブラリー |IR情報 |株式会社京写 | 2024-06-19 06:33:20 |
| 6837 | 2 | IR情報 |お知らせ |株式会社京写 | 2024-06-19 06:33:16 |
| 6837 | 2 | 京写の強み |IR情報 |株式会社京写 | 2024-06-14 13:38:52 |
| 6837 | 2 | 京写の事業 |IR情報 |株式会社京写 | 2024-06-14 13:38:51 |