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 | 1,581 | 1,618 | 1,581 | 1,611 | 2,580,800 | 26 | 102% | 102% | 85% | ▲ | 100% | 101% | 108% | 96% | 106% |
20250121 | 1,619 | 1,628 | 1,603 | 1,611 | 2,760,900 | 0 | 100% | 100% | 107% | -- | 101% | 102% | 108% | 96% | 106% |
20250122 | 1,609 | 1,635 | 1,604 | 1,628 | 2,916,900 | 17 | 101% | 101% | 106% | ▲ | 100% | 101% | 107% | 97% | 107% |
20250123 | 1,623 | 1,640 | 1,618 | 1,627 | 3,349,100 | -1 | 100% | 100% | 115% | ▼ | 100% | 100% | 106% | 97% | 107% |
20250124 | 1,635 | 1,641 | 1,619 | 1,630 | 2,736,200 | 3 | 100% | 100% | 82% | ▲ | 100% | 98% | 106% | 97% | 107% |
20250127 | 1,646 | 1,667 | 1,632 | 1,638 | 3,970,300 | 8 | 100% | 100% | 145% | ▲▲ | 101% | 100% | 108% | 98% | 107% |
20250128 | 1,615 | 1,640 | 1,611 | 1,635 | 3,244,200 | -3 | 100% | 101% | 82% | ▼ | 100% | 104% | 106% | 97% | 107% |
20250129 | 1,636 | 1,637 | 1,622 | 1,631 | 2,687,500 | -4 | 100% | 100% | 83% | ▼▼ | 100% | 104% | 107% | 97% | 105% |
20250130 | 1,625 | 1,630 | 1,608 | 1,620 | 3,065,900 | -11 | 99% | 100% | 114% | ▼▼▼ | 100% | 102% | 107% | 97% | 104% |
20250131 | 1,620 | 1,625 | 1,609 | 1,616 | 3,997,200 | -5 | 100% | 100% | 130% | ▼▼▼▼ | 99% | 104% | 109% | 96% | 104% |
20250203 | 1,601 | 1,622 | 1,569 | 1,579 | 6,709,700 | -37 | 98% | 99% | 168% | ▼▼▼▼▼ | 98% | 95% | 100% | 94% | 102% |
20250204 | 1,739 | 1,760 | 1,689 | 1,696 | 13,968,700 | 118 | 107% | 98% | 208% | ▲ | 97% | 99% | 103% | 100% | 108% |
20250205 | 1,684 | 1,692 | 1,624 | 1,633 | 6,428,300 | -64 | 96% | 97% | 46% | ▼ | 101% | 104% | 106% | 96% | 104% |
20250206 | 1,634 | 1,658 | 1,631 | 1,658 | 4,671,700 | 26 | 102% | 101% | 73% | ▲ | 100% | 106% | 106% | 98% | 106% |
20250207 | 1,642 | 1,656 | 1,633 | 1,649 | 3,180,600 | -10 | 99% | 100% | 68% | ▼ | 100% | 105% | 105% | 97% | 105% |
20250210 | 1,650 | 1,658 | 1,640 | 1,656 | 2,465,100 | 8 | 100% | 100% | 78% | ▲ | 99% | 104% | 103% | 98% | 105% |
20250212 | 1,680 | 1,691 | 1,657 | 1,665 | 4,986,200 | 9 | 101% | 99% | 202% | ▲▲ | 100% | 103% | 103% | 98% | 105% |
20250213 | 1,690 | 1,715 | 1,684 | 1,694 | 4,900,500 | 30 | 102% | 100% | 98% | ▲▲▲ | 100% | 100% | 100% | 100% | 107% |
20250214 | 1,727 | 1,739 | 1,700 | 1,736 | 8,372,100 | 42 | 102% | 100% | 171% | ▲▲▲▲ | 99% | 99% | 99% | 100% | 110% |
20250217 | 1,748 | 1,764 | 1,724 | 1,728 | 7,158,600 | -8 | 100% | 99% | 86% | ▼ | 101% | 99% | 102% | 100% | 109% |
20250218 | 1,725 | 1,752 | 1,721 | 1,741 | 3,689,500 | 14 | 101% | 101% | 52% | ▲ | 99% | 98% | 101% | 100% | 110% |
20250219 | 1,740 | 1,745 | 1,713 | 1,730 | 5,048,100 | -11 | 99% | 99% | 137% | ▼ | 100% | 99% | 102% | 99% | 110% |
20250220 | 1,726 | 1,738 | 1,707 | 1,725 | 4,253,500 | -5 | 100% | 100% | 84% | ▼▼ | 100% | 103% | 104% | 99% | 109% |
20250225 | 1,695 | 1,711 | 1,694 | 1,702 | 6,657,700 | -23 | 99% | 100% | 157% | ▼▼▼ | 100% | 103% | 104% | 98% | 108% |
20250226 | 1,687 | 1,691 | 1,664 | 1,685 | 4,108,700 | -17 | 99% | 100% | 62% | ▼▼▼▼ | 101% | 101% | 104% | 97% | 107% |
20250227 | 1,687 | 1,708 | 1,682 | 1,701 | 3,116,900 | 16 | 101% | 101% | 76% | ▲ | 99% | 102% | 104% | 98% | 108% |
20250228 | 1,681 | 1,702 | 1,659 | 1,659 | 7,826,800 | -42 | 98% | 99% | 251% | ▼ | 100% | 99% | 101% | 95% | 105% |
20250303 | 1,745 | 1,759 | 1,716 | 1,738 | 5,087,700 | 79 | 105% | 100% | 65% | ▲ | 98% | 99% | 101% | 100% | 110% |
20250304 | 1,740 | 1,741 | 1,693 | 1,709 | 4,863,200 | -30 | 98% | 98% | 96% | ▼ | 100% | 101% | 103% | 98% | 108% |
20250305 | 1,705 | 1,720 | 1,694 | 1,703 | 4,528,300 | -6 | 100% | 100% | 93% | ▼▼ | 100% | 100% | 102% | 98% | 108% |
20250306 | 1,720 | 1,739 | 1,715 | 1,721 | 3,798,300 | 19 | 101% | 100% | 84% | ▲ | 101% | 102% | 104% | 99% | 105% |
20250307 | 1,689 | 1,710 | 1,689 | 1,700 | 4,887,900 | -21 | 99% | 101% | 129% | ▼ | 100% | 98% | 102% | 98% | 104% |
20250310 | 1,720 | 1,734 | 1,713 | 1,728 | 3,818,200 | 28 | 102% | 100% | 78% | ▲ | 102% | 101% | 103% | 99% | 105% |
20250311 | 1,695 | 1,729 | 1,689 | 1,725 | 3,876,800 | -3 | 100% | 102% | 102% | ▼ | 100% | 101% | 102% | 99% | 105% |
20250312 | 1,716 | 1,725 | 1,707 | 1,719 | 4,093,000 | -6 | 100% | 100% | 106% | ▼▼ | 98% | 103% | 100% | 99% | 104% |
20250313 | 1,709 | 1,718 | 1,673 | 1,680 | 5,217,300 | -39 | 98% | 98% | 127% | ▼▼▼ | 101% | 105% | 102% | 96% | 101% |
20250314 | 1,665 | 1,692 | 1,665 | 1,687 | 6,253,600 | 7 | 100% | 101% | 120% | ▲ | 100% | 102% | 100% | 97% | 102% |
20250317 | 1,710 | 1,725 | 1,702 | 1,715 | 2,449,600 | 29 | 102% | 100% | 39% | ▲▲ | 99% | 100% | 97% | 99% | 103% |
20250318 | 1,750 | 1,757 | 1,730 | 1,733 | 3,378,200 | 18 | 101% | 99% | 138% | ▲▲▲ | 100% | 100% | 96% | 100% | 104% |
20250319 | 1,753 | 1,774 | 1,749 | 1,756 | 4,087,600 | 24 | 101% | 100% | 121% | ▲▲▲▲ | 101% | 102% | 97% | 100% | 106% |
20250321 | 1,721 | 1,753 | 1,718 | 1,732 | 5,010,500 | -24 | 99% | 101% | 123% | ▼ | 100% | 101% | 95% | 99% | 104% |
20250324 | 1,743 | 1,744 | 1,721 | 1,739 | 3,454,600 | 7 | 100% | 100% | 69% | ▲ | 99% | 97% | 94% | 99% | 105% |
20250325 | 1,760 | 1,763 | 1,746 | 1,750 | 3,826,400 | 11 | 101% | 99% | 111% | ▲▲ | 100% | 96% | 94% | 100% | 105% |
20250326 | 1,752 | 1,770 | 1,746 | 1,754 | 4,616,800 | 5 | 100% | 100% | 121% | ▲▲▲ | 101% | 98% | 95% | 100% | 106% |
20250327 | 1,745 | 1,757 | 1,734 | 1,754 | 4,770,600 | 0 | 100% | 101% | 103% | -- | 100% | 100% | 97% | 100% | 106% |
20250328 | 1,710 | 1,716 | 1,699 | 1,715 | 5,397,800 | -39 | 98% | 100% | 113% | ▼ | 102% | 102% | 100% | 98% | 103% |
20250331 | 1,650 | 1,677 | 1,647 | 1,676 | 7,085,000 | -40 | 98% | 102% | 131% | ▼▼ | 99% | 99% | 98% | 95% | 100% |
20250401 | 1,685 | 1,688 | 1,660 | 1,668 | 4,559,000 | -8 | 100% | 99% | 64% | ▼▼▼ | 101% | 93% | 98% | 95% | 100% |
20250402 | 1,683 | 1,702 | 1,669 | 1,702 | 4,714,000 | 34 | 102% | 101% | 103% | ▲ | 103% | 99% | 101% | 97% | 102% |
20250403 | 1,644 | 1,690 | 1,644 | 1,690 | 7,218,200 | -12 | 99% | 103% | 153% | ▼ | 100% | 98% | 0% | 96% | 101% |
20250404 | 1,658 | 1,683 | 1,643 | 1,663 | 9,100,700 | -28 | 98% | 100% | 126% | ▼▼ | 98% | 103% | 0% | 95% | 100% |
20250408 | 1,596 | 1,604 | 1,551 | 1,570 | 8,168,200 | -93 | 94% | 98% | 90% | ▼▼▼ | 98% | 107% | 0% | 89% | 100% |
20250409 | 1,537 | 1,549 | 1,484 | 1,500 | 7,627,200 | -71 | 96% | 98% | 93% | ▼▼▼▼ | 103% | 105% | 0% | 85% | 100% |
20250410 | 1,570 | 1,621 | 1,551 | 1,621 | 9,670,700 | 122 | 108% | 103% | 127% | ▲ | 104% | 107% | 0% | 92% | 108% |
20250411 | 1,538 | 1,606 | 1,535 | 1,601 | 7,306,200 | -21 | 99% | 104% | 76% | ▼ | 100% | 101% | 0% | 91% | 107% |
20250414 | 1,634 | 1,645 | 1,610 | 1,637 | 3,866,300 | 36 | 102% | 100% | 53% | ▲ | 100% | 100% | 0% | 93% | 109% |
20250415 | 1,650 | 1,653 | 1,636 | 1,642 | 2,835,300 | 6 | 100% | 100% | 73% | ▲▲ | 99% | 0% | 0% | 94% | 110% |
20250416 | 1,644 | 1,651 | 1,618 | 1,633 | 2,595,000 | -10 | 99% | 99% | 92% | ▼ | 101% | 0% | 0% | 93% | 109% |
20250417 | 1,618 | 1,644 | 1,612 | 1,640 | 2,966,400 | 7 | 100% | 101% | 114% | ▲ | 101% | 0% | 0% | 93% | 109% |
20250418 | 1,643 | 1,658 | 1,632 | 1,654 | 1,918,600 | 15 | 101% | 101% | 65% | ▲▲ | % | % | % | 94% | 110% |
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 | 447,300 | 576,700 | 150,800 | 278,300 | 296,500 | 298,400 |
2025-04-04 | 205,200 | 633,300 | 157,700 | 342,500 | 47,500 | 290,800 |
2025-03-28 | 214,200 | 780,900 | 149,200 | 453,300 | 65,000 | 327,600 |
2025-03-21 | 261,400 | 818,300 | 167,400 | 462,700 | 94,000 | 355,600 |
2025-03-14 | 242,000 | 988,500 | 163,600 | 500,100 | 78,400 | 488,400 |
2025-03-07 | 292,000 | 932,400 | 161,900 | 491,100 | 130,100 | 441,300 |
2025-02-28 | 264,600 | 935,400 | 159,100 | 495,400 | 105,500 | 440,000 |
2025-02-21 | 280,500 | 859,800 | 164,300 | 493,300 | 116,200 | 366,500 |
2025-02-14 | 296,600 | 899,200 | 166,200 | 515,000 | 130,400 | 384,200 |
2025-02-07 | 271,300 | 1,041,900 | 165,100 | 556,000 | 106,200 | 485,900 |
2025-01-31 | 273,300 | 1,130,500 | 197,200 | 563,800 | 76,100 | 566,700 |
2025-01-24 | 242,800 | 1,176,400 | 195,200 | 574,800 | 47,600 | 601,600 |
2025-01-17 | 231,600 | 1,300,000 | 188,600 | 584,200 | 43,000 | 715,800 |
2025-01-10 | 264,800 | 1,399,200 | 198,800 | 578,200 | 66,000 | 821,000 |
2024-12-27 | 348,800 | 1,492,700 | 236,200 | 665,200 | 112,600 | 827,500 |
2024-12-20 | 296,000 | 1,767,800 | 240,400 | 739,600 | 55,600 | 1,028,200 |
2024-12-13 | 421,500 | 1,932,900 | 226,200 | 782,100 | 195,300 | 1,150,800 |
2024-12-06 | 289,400 | 2,255,200 | 228,200 | 816,700 | 61,200 | 1,438,500 |
2024-11-29 | 273,300 | 2,519,700 | 226,200 | 846,200 | 47,100 | 1,673,500 |
2024-11-22 | 398,700 | 2,515,200 | 253,000 | 838,700 | 145,700 | 1,676,500 |
2024-11-15 | 225,900 | 2,470,200 | 147,000 | 821,100 | 78,900 | 1,649,100 |
2024-11-08 | 251,100 | 1,869,600 | 169,600 | 675,100 | 81,500 | 1,194,500 |
2024-11-01 | 187,600 | 2,563,000 | 119,300 | 816,900 | 68,300 | 1,746,100 |
2024-10-25 | 184,800 | 1,224,100 | 120,500 | 492,000 | 64,300 | 732,100 |
2024-10-18 | 155,500 | 1,285,300 | 119,700 | 507,100 | 35,800 | 778,200 |
2024-10-11 | 156,800 | 1,318,700 | 120,400 | 516,900 | 36,400 | 801,800 |
2024-10-04 | 158,600 | 1,283,400 | 120,800 | 516,500 | 37,800 | 766,900 |
2024-09-27 | 165,700 | 1,240,100 | 116,900 | 478,200 | 48,800 | 761,900 |
2024-09-20 | 206,300 | 1,496,900 | 107,800 | 628,700 | 98,500 | 868,200 |
2024-09-13 | 171,000 | 1,314,300 | 106,300 | 471,600 | 64,700 | 842,700 |
2024-09-06 | 129,900 | 1,387,100 | 106,700 | 474,200 | 23,200 | 912,900 |
2024-08-30 | 155,600 | 1,310,500 | 120,600 | 448,100 | 35,000 | 862,400 |
2024-08-23 | 156,700 | 1,424,400 | 119,100 | 526,000 | 37,600 | 898,400 |
2024-08-16 | 167,200 | 1,544,500 | 115,700 | 544,700 | 51,500 | 999,800 |
2024-08-09 | 192,100 | 1,440,600 | 115,500 | 462,700 | 76,600 | 977,900 |
2024-08-02 | 173,700 | 1,709,600 | 118,600 | 533,300 | 55,100 | 1,176,300 |
2024-07-26 | 266,500 | 1,696,000 | 181,800 | 534,300 | 84,700 | 1,161,700 |
2024-07-19 | 218,900 | 1,834,900 | 178,100 | 570,200 | 40,800 | 1,264,700 |
2024-07-12 | 221,100 | 1,907,700 | 182,400 | 615,300 | 38,700 | 1,292,400 |
2024-07-05 | 223,100 | 2,036,600 | 182,300 | 623,200 | 40,800 | 1,413,400 |
2024-06-28 | 210,000 | 2,175,800 | 186,600 | 701,000 | 23,400 | 1,474,800 |
2024-06-21 | 218,100 | 2,142,600 | 188,000 | 687,900 | 30,100 | 1,454,700 |
2024-06-14 | 228,000 | 2,155,400 | 183,400 | 661,400 | 44,600 | 1,494,000 |
2024-06-07 | 220,200 | 2,194,200 | 188,100 | 678,200 | 32,100 | 1,516,000 |
2024-05-31 | 270,500 | 2,195,300 | 183,900 | 632,700 | 86,600 | 1,562,600 |
2024-05-24 | 237,800 | 1,978,000 | 174,400 | 598,400 | 63,400 | 1,379,600 |
2024-05-17 | 269,700 | 1,833,500 | 200,400 | 531,700 | 69,300 | 1,301,800 |
2024-05-10 | 241,500 | 1,730,800 | 200,500 | 496,600 | 41,000 | 1,234,200 |
2024-05-02 | 242,800 | 1,649,200 | 192,200 | 562,000 | 50,600 | 1,087,200 |
2024-04-26 | 322,800 | 1,529,700 | 207,200 | 524,700 | 115,600 | 1,005,000 |
2024-04-19 | 293,300 | 1,615,800 | 200,500 | 513,800 | 92,800 | 1,102,000 |
2024-04-12 | 282,500 | 1,513,100 | 203,800 | 487,000 | 78,700 | 1,026,100 |
2024-04-05 | 486,200 | 1,416,900 | 199,300 | 453,200 | 286,900 | 963,700 |
2024-03-29 | 354,200 | 1,156,200 | 193,800 | 348,000 | 160,400 | 808,200 |
2024-03-22 | 377,400 | 939,000 | 173,100 | 281,500 | 204,300 | 657,500 |
2024-03-15 | 371,800 | 949,200 | 186,200 | 283,700 | 185,600 | 665,500 |
2024-03-08 | 455,200 | 844,100 | 158,000 | 227,800 | 297,200 | 616,300 |
2024-03-01 | 543,600 | 602,200 | 158,800 | 109,200 | 384,800 | 493,000 |
2024-02-22 | 465,800 | 639,400 | 149,900 | 110,100 | 315,900 | 529,300 |
2024-02-16 | 428,600 | 631,300 | 150,200 | 124,700 | 278,400 | 506,600 |
2024-02-09 | 358,700 | 732,600 | 133,500 | 166,100 | 225,200 | 566,500 |
2024-02-02 | 399,500 | 803,200 | 136,800 | 178,700 | 262,700 | 624,500 |
2024-01-26 | 408,800 | 866,000 | 138,800 | 199,800 | 270,000 | 666,200 |
2024-01-19 | 433,800 | 710,500 | 138,300 | 132,400 | 295,500 | 578,100 |
2024-01-12 | 537,500 | 733,800 | 138,900 | 161,100 | 398,600 | 572,700 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250203 | 16:00 | 京セラ | 2025年3月期 第3四半期決算短信〔IFRS〕(連結) |
20250203 | 16:00 | 京セラ | 2025年3月期 第3四半期 決算説明会資料 |
20250203 | 16:00 | 京セラ | 2025年3月期 通期連結業績予想の修正に関するお知らせ |
20250203 | 16:00 | 京セラ | コーポレートガバナンス・コード 「原則 1-4 政策保有株式」への対応変更に関するお知らせ |
20250203 | 16:00 | 京セラ | 自己株式の取得に係る当面の方針に関するお知らせ |
20250203 | 16:00 | 京セラ | 定款一部変更に関するお知らせ |
20250203 | 19:30 | 京セラ | (訂正)「2025年3月期 通期連結業績予想の修正に関するお知らせ」の一部訂正について |
20241030 | 15:00 | 京セラ | 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結) |
20241030 | 15:00 | 京セラ | 2025年3月期 通期連結業績予想の修正及び剰余金の配当(中間配当)の決議に関するお知らせ |
20241030 | 15:00 | 京セラ | コーポレートガバナンス・コード「原則1-4 政策保有株式」への対応変更に関するお知らせ |
20241030 | 15:00 | 京セラ | 2025年3月期 上期決算説明会資料 |
20240801 | 15:00 | 京セラ | 2025年3月期 第1四半期決算短信〔IFRS〕(連結) |
20240801 | 15:00 | 京セラ | 2025年3月期 第1四半期 決算説明会資料 |
20240724 | 15:00 | 京セラ | 譲渡制限付株式報酬としての自己株式の処分の割当て及び払込完了に関するお知らせ |
20240625 | 17:00 | 京セラ | 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 |
20240201 | 15:00 | 京セラ | 2024年3月期 第3四半期決算短信〔IFRS〕(連結) |
20240201 | 15:00 | 京セラ | 2024年3月期通期連結業績予想の修正に関するお知らせ |
20240201 | 15:00 | 京セラ | 四半期連結業績推移表〔IFRS〕 |
20240201 | 15:00 | 京セラ | 2024年3月期 第3四半期決算説明会資料 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VMAW | 350 | 2025-04-15 10:53 | 京セラ株式会社 | 野村證券株式会社 | 変更報告書 |
S100VKGO | 350 | 2025-04-04 12:14 | 京セラ株式会社 | 野村證券株式会社 | 変更報告書 |
S100VJQ5 | 350 | 2025-04-04 11:46 | 京セラ株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100VK4Y | 350 | 2025-04-03 12:17 | 京セラ株式会社 | 野村證券株式会社 | 変更報告書 |
S100VJVX | 350 | 2025-04-02 12:42 | 京セラ株式会社 | 野村證券株式会社 | 変更報告書 |
S100V5FZ | 350 | 2025-02-03 11:13 | 京セラ株式会社 | 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) |
S100U3NY | 350 | 2024-07-29 14:14 | 京セラ株式会社 | 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 |
---|---|---|---|
6971 | 1 | 京セラ株式会社 | 2025-04-20 02:27:58 |
6971 | 2 | スピーチ及び主な質疑応答(2,092KB) | 2024-06-18 19:43:01 |
6971 | 2 | 決算説明会 プレゼンテーション資料(1,248KB) | 2024-06-18 19:43:00 |
6971 | 2 | 四半期連結業績推移表(262KB) | 2024-06-18 19:42:58 |
6971 | 2 | 決算短信(593KB) | 2024-06-18 19:42:57 |
6971 | 2 | 四半期連結業績推移表 | 2024-06-18 19:42:56 |
6971 | 2 | (決算短信) | 2024-06-18 19:42:55 |
6971 | 2 | 四半期連結業績推移表 | 2024-06-18 19:42:54 |
6971 | 2 | (決算短信) | 2024-06-18 19:42:52 |
6971 | 2 | IRメール配信サービス | 株主・投資家の皆様へ | 京セラ | 2024-06-18 18:22:10 |