6971--京セラ-【電気機器】【電子部品】セラミック関連通信・情報機器
売上高:20042210-当期純利益:1010740-総資産:44653800-時価:2498317380----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501201,5811,6181,5811,6112,580,80026102%102%85%100%101%108%96%106%
202501211,6191,6281,6031,6112,760,9000100%100%107%--101%102%108%96%106%
202501221,6091,6351,6041,6282,916,90017101%101%106%100%101%107%97%107%
202501231,6231,6401,6181,6273,349,100-1100%100%115%100%100%106%97%107%
202501241,6351,6411,6191,6302,736,2003100%100%82%100%98%106%97%107%
202501271,6461,6671,6321,6383,970,3008100%100%145%▲▲101%100%108%98%107%
202501281,6151,6401,6111,6353,244,200-3100%101%82%100%104%106%97%107%
202501291,6361,6371,6221,6312,687,500-4100%100%83%▼▼100%104%107%97%105%
202501301,6251,6301,6081,6203,065,900-1199%100%114%▼▼▼100%102%107%97%104%
202501311,6201,6251,6091,6163,997,200-5100%100%130%▼▼▼▼99%104%109%96%104%
202502031,6011,6221,5691,5796,709,700-3798%99%168%▼▼▼▼▼98%95%100%94%102%
202502041,7391,7601,6891,69613,968,700118107%98%208%97%99%103%100%108%
202502051,6841,6921,6241,6336,428,300-6496%97%46%101%104%106%96%104%
202502061,6341,6581,6311,6584,671,70026102%101%73%100%106%106%98%106%
202502071,6421,6561,6331,6493,180,600-1099%100%68%100%105%105%97%105%
202502101,6501,6581,6401,6562,465,1008100%100%78%99%104%103%98%105%
202502121,6801,6911,6571,6654,986,2009101%99%202%▲▲100%103%103%98%105%
202502131,6901,7151,6841,6944,900,50030102%100%98%▲▲▲100%100%100%100%107%
202502141,7271,7391,7001,7368,372,10042102%100%171%▲▲▲▲99%99%99%100%110%
202502171,7481,7641,7241,7287,158,600-8100%99%86%101%99%102%100%109%
202502181,7251,7521,7211,7413,689,50014101%101%52%99%98%101%100%110%
202502191,7401,7451,7131,7305,048,100-1199%99%137%100%99%102%99%110%
202502201,7261,7381,7071,7254,253,500-5100%100%84%▼▼100%103%104%99%109%
202502251,6951,7111,6941,7026,657,700-2399%100%157%▼▼▼100%103%104%98%108%
202502261,6871,6911,6641,6854,108,700-1799%100%62%▼▼▼▼101%101%104%97%107%
202502271,6871,7081,6821,7013,116,90016101%101%76%99%102%104%98%108%
202502281,6811,7021,6591,6597,826,800-4298%99%251%100%99%101%95%105%
202503031,7451,7591,7161,7385,087,70079105%100%65%98%99%101%100%110%
202503041,7401,7411,6931,7094,863,200-3098%98%96%100%101%103%98%108%
202503051,7051,7201,6941,7034,528,300-6100%100%93%▼▼100%100%102%98%108%
202503061,7201,7391,7151,7213,798,30019101%100%84%101%102%104%99%105%
202503071,6891,7101,6891,7004,887,900-2199%101%129%100%98%102%98%104%
202503101,7201,7341,7131,7283,818,20028102%100%78%102%101%103%99%105%
202503111,6951,7291,6891,7253,876,800-3100%102%102%100%101%102%99%105%
202503121,7161,7251,7071,7194,093,000-6100%100%106%▼▼98%103%100%99%104%
202503131,7091,7181,6731,6805,217,300-3998%98%127%▼▼▼101%105%102%96%101%
202503141,6651,6921,6651,6876,253,6007100%101%120%100%102%100%97%102%
202503171,7101,7251,7021,7152,449,60029102%100%39%▲▲99%100%97%99%103%
202503181,7501,7571,7301,7333,378,20018101%99%138%▲▲▲100%100%96%100%104%
202503191,7531,7741,7491,7564,087,60024101%100%121%▲▲▲▲101%102%97%100%106%
202503211,7211,7531,7181,7325,010,500-2499%101%123%100%101%95%99%104%
202503241,7431,7441,7211,7393,454,6007100%100%69%99%97%94%99%105%
202503251,7601,7631,7461,7503,826,40011101%99%111%▲▲100%96%94%100%105%
202503261,7521,7701,7461,7544,616,8005100%100%121%▲▲▲101%98%95%100%106%
202503271,7451,7571,7341,7544,770,6000100%101%103%--100%100%97%100%106%
202503281,7101,7161,6991,7155,397,800-3998%100%113%102%102%100%98%103%
202503311,6501,6771,6471,6767,085,000-4098%102%131%▼▼99%99%98%95%100%
202504011,6851,6881,6601,6684,559,000-8100%99%64%▼▼▼101%93%98%95%100%
202504021,6831,7021,6691,7024,714,00034102%101%103%103%99%101%97%102%
202504031,6441,6901,6441,6907,218,200-1299%103%153%100%98%0%96%101%
202504041,6581,6831,6431,6639,100,700-2898%100%126%▼▼98%103%0%95%100%
202504081,5961,6041,5511,5708,168,200-9394%98%90%▼▼▼98%107%0%89%100%
202504091,5371,5491,4841,5007,627,200-7196%98%93%▼▼▼▼103%105%0%85%100%
202504101,5701,6211,5511,6219,670,700122108%103%127%104%107%0%92%108%
202504111,5381,6061,5351,6017,306,200-2199%104%76%100%101%0%91%107%
202504141,6341,6451,6101,6373,866,30036102%100%53%100%100%0%93%109%
202504151,6501,6531,6361,6422,835,3006100%100%73%▲▲99%0%0%94%110%
202504161,6441,6511,6181,6332,595,000-1099%99%92%101%0%0%93%109%
202504171,6181,6441,6121,6402,966,4007100%101%114%101%0%0%93%109%
202504181,6431,6581,6321,6541,918,60015101%101%65%▲▲%%%94%110%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-11447,300576,700150,800278,300296,500298,400
2025-04-04205,200633,300157,700342,50047,500290,800
2025-03-28214,200780,900149,200453,30065,000327,600
2025-03-21261,400818,300167,400462,70094,000355,600
2025-03-14242,000988,500163,600500,10078,400488,400
2025-03-07292,000932,400161,900491,100130,100441,300
2025-02-28264,600935,400159,100495,400105,500440,000
2025-02-21280,500859,800164,300493,300116,200366,500
2025-02-14296,600899,200166,200515,000130,400384,200
2025-02-07271,3001,041,900165,100556,000106,200485,900
2025-01-31273,3001,130,500197,200563,80076,100566,700
2025-01-24242,8001,176,400195,200574,80047,600601,600
2025-01-17231,6001,300,000188,600584,20043,000715,800
2025-01-10264,8001,399,200198,800578,20066,000821,000
2024-12-27348,8001,492,700236,200665,200112,600827,500
2024-12-20296,0001,767,800240,400739,60055,6001,028,200
2024-12-13421,5001,932,900226,200782,100195,3001,150,800
2024-12-06289,4002,255,200228,200816,70061,2001,438,500
2024-11-29273,3002,519,700226,200846,20047,1001,673,500
2024-11-22398,7002,515,200253,000838,700145,7001,676,500
2024-11-15225,9002,470,200147,000821,10078,9001,649,100
2024-11-08251,1001,869,600169,600675,10081,5001,194,500
2024-11-01187,6002,563,000119,300816,90068,3001,746,100
2024-10-25184,8001,224,100120,500492,00064,300732,100
2024-10-18155,5001,285,300119,700507,10035,800778,200
2024-10-11156,8001,318,700120,400516,90036,400801,800
2024-10-04158,6001,283,400120,800516,50037,800766,900
2024-09-27165,7001,240,100116,900478,20048,800761,900
2024-09-20206,3001,496,900107,800628,70098,500868,200
2024-09-13171,0001,314,300106,300471,60064,700842,700
2024-09-06129,9001,387,100106,700474,20023,200912,900
2024-08-30155,6001,310,500120,600448,10035,000862,400
2024-08-23156,7001,424,400119,100526,00037,600898,400
2024-08-16167,2001,544,500115,700544,70051,500999,800
2024-08-09192,1001,440,600115,500462,70076,600977,900
2024-08-02173,7001,709,600118,600533,30055,1001,176,300
2024-07-26266,5001,696,000181,800534,30084,7001,161,700
2024-07-19218,9001,834,900178,100570,20040,8001,264,700
2024-07-12221,1001,907,700182,400615,30038,7001,292,400
2024-07-05223,1002,036,600182,300623,20040,8001,413,400
2024-06-28210,0002,175,800186,600701,00023,4001,474,800
2024-06-21218,1002,142,600188,000687,90030,1001,454,700
2024-06-14228,0002,155,400183,400661,40044,6001,494,000
2024-06-07220,2002,194,200188,100678,20032,1001,516,000
2024-05-31270,5002,195,300183,900632,70086,6001,562,600
2024-05-24237,8001,978,000174,400598,40063,4001,379,600
2024-05-17269,7001,833,500200,400531,70069,3001,301,800
2024-05-10241,5001,730,800200,500496,60041,0001,234,200
2024-05-02242,8001,649,200192,200562,00050,6001,087,200
2024-04-26322,8001,529,700207,200524,700115,6001,005,000
2024-04-19293,3001,615,800200,500513,80092,8001,102,000
2024-04-12282,5001,513,100203,800487,00078,7001,026,100
2024-04-05486,2001,416,900199,300453,200286,900963,700
2024-03-29354,2001,156,200193,800348,000160,400808,200
2024-03-22377,400939,000173,100281,500204,300657,500
2024-03-15371,800949,200186,200283,700185,600665,500
2024-03-08455,200844,100158,000227,800297,200616,300
2024-03-01543,600602,200158,800109,200384,800493,000
2024-02-22465,800639,400149,900110,100315,900529,300
2024-02-16428,600631,300150,200124,700278,400506,600
2024-02-09358,700732,600133,500166,100225,200566,500
2024-02-02399,500803,200136,800178,700262,700624,500
2024-01-26408,800866,000138,800199,800270,000666,200
2024-01-19433,800710,500138,300132,400295,500578,100
2024-01-12537,500733,800138,900161,100398,600572,700

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025020316:00京セラ 2025年3月期 第3四半期決算短信〔IFRS〕(連結)
2025020316:00京セラ 2025年3月期 第3四半期 決算説明会資料
2025020316:00京セラ 2025年3月期 通期連結業績予想の修正に関するお知らせ
2025020316:00京セラ 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
2025020316:00京セラ 自己株式の取得に係る当面の方針に関するお知らせ
2025020316:00京セラ 定款一部変更に関するお知らせ
2025020319:30京セラ (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
2024103015:00京セラ 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024103015:00京セラ 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
2024103015:00京セラ 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
2024103015:00京セラ 2025年3月期 上期決算説明会資料
2024080115:00京セラ 2025年3月期 第1四半期決算短信〔IFRS〕(連結)
2024080115:00京セラ 2025年3月期 第1四半期 決算説明会資料
2024072415:00京セラ 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
2024062517:00京セラ 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
2024020115:00京セラ 2024年3月期 第3四半期決算短信〔IFRS〕(連結)
2024020115:00京セラ 2024年3月期通期連結業績予想の修正に関するお知らせ
2024020115:00京セラ 四半期連結業績推移表〔IFRS〕
2024020115:00京セラ 2024年3月期 第3四半期決算説明会資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VMAW3502025-04-15 10:53京セラ株式会社野村證券株式会社変更報告書
S100VKGO3502025-04-04 12:14京セラ株式会社野村證券株式会社変更報告書
S100VJQ53502025-04-04 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)
S100VK4Y3502025-04-03 12:17京セラ株式会社野村證券株式会社変更報告書
S100VJVX3502025-04-02 12:42京セラ株式会社野村證券株式会社変更報告書
S100V5FZ3502025-02-03 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)
S100U3NY3502024-07-29 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

codecatesite_titlemodified
69711 京セラ株式会社2025-04-20 02:27:58
69712 スピーチ及び主な質疑応答(2,092KB)2024-06-18 19:43:01
69712 決算説明会 プレゼンテーション資料(1,248KB)2024-06-18 19:43:00
69712 四半期連結業績推移表(262KB)2024-06-18 19:42:58
69712 決算短信(593KB)2024-06-18 19:42:57
69712 四半期連結業績推移表2024-06-18 19:42:56
69712 (決算短信)2024-06-18 19:42:55
69712 四半期連結業績推移表2024-06-18 19:42:54
69712 (決算短信)2024-06-18 19:42:52
69712 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