| 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 | 417 | 418 | 404 | 410 | 50,800 | -7 | 98% | 98% | 159% | ▼▼ | 100% | 101% | 89% | 96% | 100% |
| 20240726 | 410 | 417 | 410 | 412 | 11,900 | 2 | 100% | 100% | 23% | ▲ | 101% | 91% | 88% | 96% | 100% |
| 20240729 | 412 | 419 | 411 | 418 | 15,400 | 6 | 101% | 101% | 129% | ▲▲ | 99% | 82% | 87% | 98% | 102% |
| 20240730 | 418 | 418 | 413 | 413 | 3,100 | -5 | 99% | 99% | 20% | ▼ | 101% | 69% | 88% | 96% | 101% |
| 20240731 | 413 | 422 | 412 | 416 | 21,700 | 3 | 101% | 101% | 700% | ▲ | 91% | 74% | 88% | 97% | 101% |
| 20240801 | 411 | 411 | 370 | 375 | 77,300 | -41 | 90% | 91% | 356% | ▼ | 93% | 87% | 99% | 88% | 100% |
| 20240802 | 367 | 372 | 341 | 341 | 49,900 | -34 | 91% | 93% | 65% | ▼▼ | 82% | 98% | 112% | 80% | 100% |
| 20240805 | 325 | 328 | 261 | 267 | 119,200 | -74 | 78% | 82% | 239% | ▼▼▼ | 102% | 117% | 128% | 62% | 100% |
| 20240806 | 281 | 298 | 261 | 286 | 93,100 | 19 | 107% | 102% | 78% | ▲ | 108% | 117% | 128% | 67% | 107% |
| 20240807 | 282 | 304 | 282 | 304 | 54,100 | 18 | 106% | 108% | 58% | ▲▲ | 102% | 106% | 115% | 71% | 114% |
| 20240808 | 312 | 320 | 303 | 318 | 23,500 | 14 | 105% | 102% | 43% | ▲▲▲ | 98% | 106% | 113% | 74% | 119% |
| 20240809 | 320 | 321 | 311 | 312 | 17,500 | -6 | 98% | 98% | 74% | ▼ | 103% | 106% | 113% | 73% | 117% |
| 20240813 | 320 | 329 | 314 | 329 | 19,700 | 17 | 105% | 103% | 113% | ▲ | 103% | 113% | 112% | 77% | 123% |
| 20240814 | 321 | 332 | 317 | 330 | 44,900 | 1 | 100% | 103% | 228% | ▲▲ | 101% | 110% | 109% | 77% | 124% |
| 20240815 | 329 | 337 | 324 | 332 | 19,400 | 2 | 101% | 101% | 43% | ▲▲▲ | 101% | 107% | 107% | 78% | 124% |
| 20240816 | 335 | 345 | 332 | 340 | 28,500 | 8 | 102% | 101% | 147% | ▲▲▲▲ | 99% | 104% | 105% | 79% | 127% |
| 20240819 | 341 | 344 | 339 | 339 | 8,500 | -1 | 100% | 99% | 30% | ▼ | 107% | 105% | 105% | 79% | 127% |
| 20240820 | 339 | 368 | 339 | 363 | 39,200 | 24 | 107% | 107% | 461% | ▲ | 101% | 101% | 97% | 85% | 136% |
| 20240821 | 355 | 362 | 355 | 359 | 6,500 | -4 | 99% | 101% | 17% | ▼ | 101% | 102% | 99% | 86% | 134% |
| 20240822 | 351 | 357 | 350 | 355 | 8,600 | -4 | 99% | 101% | 132% | ▼▼ | 99% | 101% | 96% | 85% | 133% |
| 20240823 | 358 | 358 | 352 | 354 | 4,500 | -1 | 100% | 99% | 52% | ▼▼▼ | 97% | 98% | 92% | 85% | 133% |
| 20240826 | 368 | 368 | 349 | 357 | 18,300 | 3 | 101% | 97% | 407% | ▲ | 101% | 101% | 96% | 85% | 134% |
| 20240827 | 356 | 362 | 356 | 358 | 2,800 | 1 | 100% | 101% | 15% | ▲▲ | 100% | 100% | 96% | 86% | 134% |
| 20240828 | 357 | 360 | 357 | 358 | 2,500 | 0 | 100% | 100% | 89% | -- | 101% | 100% | 96% | 86% | 134% |
| 20240829 | 357 | 360 | 357 | 360 | 2,000 | 2 | 101% | 101% | 80% | ▲ | 99% | 96% | 96% | 96% | 135% |
| 20240830 | 359 | 360 | 354 | 356 | 8,400 | -4 | 99% | 99% | 420% | ▼ | 98% | 95% | 94% | 98% | 133% |
| 20240902 | 365 | 365 | 356 | 358 | 5,900 | 2 | 101% | 98% | 70% | ▲ | 100% | 96% | 97% | 99% | 134% |
| 20240903 | 357 | 360 | 354 | 357 | 5,600 | -1 | 100% | 100% | 95% | ▼ | 97% | 94% | 99% | 98% | 125% |
| 20240904 | 353 | 356 | 343 | 344 | 10,000 | -13 | 96% | 97% | 179% | ▼▼ | 101% | 97% | 101% | 95% | 113% |
| 20240905 | 344 | 362 | 344 | 346 | 5,000 | 2 | 101% | 101% | 50% | ▲ | 99% | 96% | 101% | 95% | 111% |
| 20240906 | 345 | 350 | 339 | 342 | 9,200 | -4 | 99% | 99% | 184% | ▼ | 98% | 98% | 102% | 94% | 110% |
| 20240909 | 340 | 340 | 329 | 333 | 25,500 | -9 | 97% | 98% | 277% | ▼▼ | 101% | 101% | 105% | 92% | 101% |
| 20240910 | 330 | 335 | 330 | 333 | 11,400 | 0 | 100% | 101% | 45% | -- | 98% | 102% | 105% | 92% | 101% |
| 20240911 | 331 | 333 | 322 | 325 | 7,100 | -8 | 98% | 98% | 62% | ▼ | 101% | 103% | 106% | 90% | 100% |
| 20240912 | 328 | 333 | 328 | 331 | 3,300 | 6 | 102% | 101% | 46% | ▲ | 100% | 100% | 104% | 91% | 102% |
| 20240913 | 335 | 337 | 333 | 334 | 4,000 | 3 | 101% | 100% | 121% | ▲▲ | 99% | 101% | 103% | 92% | 103% |
| 20240917 | 337 | 337 | 332 | 334 | 1,400 | 0 | 100% | 99% | 35% | -- | 101% | 101% | 103% | 92% | 103% |
| 20240918 | 335 | 338 | 335 | 337 | 1,300 | 3 | 101% | 101% | 93% | ▲ | 100% | 102% | 103% | 94% | 104% |
| 20240919 | 335 | 340 | 331 | 335 | 5,900 | -2 | 99% | 100% | 454% | ▼ | 100% | 102% | 102% | 93% | 103% |
| 20240920 | 336 | 341 | 335 | 335 | 5,100 | 0 | 100% | 100% | 86% | -- | 100% | 101% | 101% | 93% | 103% |
| 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% | 103% | 93% | 103% |
| 20241001 | 334 | 340 | 334 | 340 | 1,000 | 6 | 102% | 102% | 10% | ▲ | 104% | 102% | 102% | 95% | 105% |
| 20241002 | 336 | 352 | 335 | 348 | 8,700 | 8 | 102% | 104% | 870% | ▲▲ | 99% | 98% | 98% | 97% | 107% |
| 20241003 | 350 | 350 | 343 | 346 | 3,700 | -2 | 99% | 99% | 43% | ▼ | 99% | 99% | 100% | 99% | 106% |
| 20241004 | 345 | 345 | 341 | 343 | 4,900 | -3 | 99% | 99% | 132% | ▼▼ | 99% | 100% | 97% | 99% | 106% |
| 20241007 | 345 | 345 | 341 | 343 | 36,900 | 0 | 100% | 99% | 753% | -- | 100% | 101% | 0% | 99% | 106% |
| 20241008 | 341 | 344 | 339 | 341 | 3,000 | -2 | 99% | 100% | 8% | ▼ | 101% | 101% | 0% | 98% | 105% |
| 20241009 | 341 | 343 | 340 | 343 | 1,000 | 2 | 101% | 101% | 33% | ▲ | 100% | 100% | 0% | 99% | 106% |
| 20241010 | 343 | 343 | 343 | 343 | 1,300 | 0 | 100% | 100% | 130% | -- | 101% | 101% | 0% | 99% | 106% |
| 20241011 | 341 | 344 | 341 | 344 | 2,400 | 1 | 100% | 101% | 185% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20241015 | 343 | 345 | 343 | 344 | 2,900 | 0 | 100% | 100% | 121% | -- | 100% | 101% | 0% | 99% | 103% |
| 20241016 | 342 | 344 | 341 | 342 | 5,700 | -2 | 99% | 100% | 197% | ▼ | 99% | 98% | 0% | 98% | 102% |
| 20241017 | 342 | 342 | 334 | 337 | 10,500 | -5 | 99% | 99% | 184% | ▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241018 | 338 | 347 | 338 | 343 | 8,900 | 6 | 102% | 101% | 85% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241021 | 343 | 346 | 340 | 344 | 11,800 | 1 | 100% | 100% | 133% | ▲▲ | 98% | 0% | 0% | 99% | 103% |
| 20241022 | 342 | 342 | 335 | 335 | 13,100 | -9 | 97% | 98% | 111% | ▼ | % | % | % | 96% | 100% |
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 | 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 |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6837 | 1 | 株式会社京写 | 2024-10-23 00:27:36 |
| 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 |