| 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 | 1,870 | 1,886 | 1,847 | 1,855 | 5,288,300 | -46 | 98% | 99% | 187% | ▼▼▼▼▼▼ | 100% | 102% | 94% | 93% | 100% |
| 20240726 | 1,859 | 1,876 | 1,840 | 1,851 | 4,849,200 | -4 | 100% | 100% | 92% | ▼▼▼▼▼▼▼ | 99% | 98% | 93% | 93% | 100% |
| 20240729 | 1,886 | 1,911 | 1,872 | 1,872 | 3,023,200 | 21 | 101% | 99% | 62% | ▲ | 101% | 92% | 93% | 94% | 101% |
| 20240730 | 1,873 | 1,901 | 1,867 | 1,898 | 3,233,300 | 26 | 101% | 101% | 107% | ▲▲ | 101% | 84% | 93% | 95% | 103% |
| 20240731 | 1,880 | 1,904 | 1,856 | 1,901 | 4,923,000 | 4 | 100% | 101% | 152% | ▲▲▲ | 99% | 89% | 95% | 95% | 103% |
| 20240801 | 1,865 | 1,871 | 1,807 | 1,844 | 5,548,400 | -57 | 97% | 99% | 113% | ▼ | 101% | 97% | 105% | 92% | 100% |
| 20240802 | 1,705 | 1,734 | 1,668 | 1,720 | 9,384,300 | -124 | 93% | 101% | 169% | ▼▼ | 92% | 98% | 112% | 86% | 100% |
| 20240805 | 1,640 | 1,666 | 1,499 | 1,504 | 9,279,500 | -217 | 87% | 92% | 99% | ▼▼▼ | 99% | 103% | 115% | 75% | 100% |
| 20240806 | 1,598 | 1,654 | 1,540 | 1,582 | 9,553,000 | 79 | 105% | 99% | 103% | ▲ | 107% | 107% | 119% | 79% | 105% |
| 20240807 | 1,542 | 1,682 | 1,542 | 1,654 | 6,730,700 | 72 | 105% | 107% | 70% | ▲▲ | 100% | 103% | 113% | 83% | 110% |
| 20240808 | 1,614 | 1,642 | 1,595 | 1,608 | 4,180,100 | -46 | 97% | 100% | 62% | ▼ | 97% | 102% | 111% | 81% | 107% |
| 20240809 | 1,648 | 1,659 | 1,572 | 1,598 | 8,190,800 | -10 | 99% | 97% | 196% | ▼▼ | 102% | 105% | 114% | 80% | 106% |
| 20240813 | 1,611 | 1,647 | 1,606 | 1,646 | 5,315,300 | 48 | 103% | 102% | 65% | ▲ | 99% | 102% | 110% | 83% | 109% |
| 20240814 | 1,658 | 1,666 | 1,626 | 1,648 | 3,919,800 | 2 | 100% | 99% | 74% | ▲▲ | 101% | 104% | 112% | 83% | 110% |
| 20240815 | 1,633 | 1,660 | 1,623 | 1,656 | 3,732,500 | 8 | 100% | 101% | 95% | ▲▲▲ | 100% | 102% | 108% | 84% | 110% |
| 20240816 | 1,691 | 1,696 | 1,671 | 1,688 | 3,872,600 | 32 | 102% | 100% | 104% | ▲▲▲▲ | 100% | 104% | 109% | 87% | 112% |
| 20240819 | 1,684 | 1,703 | 1,664 | 1,681 | 3,372,000 | -7 | 100% | 100% | 87% | ▼ | 99% | 102% | 106% | 87% | 112% |
| 20240820 | 1,708 | 1,711 | 1,690 | 1,699 | 3,468,800 | 18 | 101% | 99% | 103% | ▲ | 101% | 103% | 104% | 88% | 113% |
| 20240821 | 1,683 | 1,709 | 1,676 | 1,700 | 2,360,300 | 2 | 100% | 101% | 68% | ▲▲ | 101% | 103% | 101% | 89% | 113% |
| 20240822 | 1,710 | 1,725 | 1,693 | 1,724 | 2,847,300 | 24 | 101% | 101% | 121% | ▲▲▲ | 100% | 102% | 99% | 91% | 115% |
| 20240823 | 1,740 | 1,754 | 1,731 | 1,745 | 3,089,400 | 21 | 101% | 100% | 109% | ▲▲▲▲ | 100% | 103% | 99% | 92% | 116% |
| 20240826 | 1,737 | 1,742 | 1,717 | 1,731 | 2,520,100 | -14 | 99% | 100% | 82% | ▼ | 99% | 105% | 99% | 91% | 115% |
| 20240827 | 1,740 | 1,742 | 1,726 | 1,730 | 2,376,300 | -2 | 100% | 99% | 94% | ▼▼ | 101% | 105% | 99% | 91% | 115% |
| 20240828 | 1,744 | 1,765 | 1,733 | 1,756 | 3,208,100 | 26 | 102% | 101% | 135% | ▲ | 101% | 103% | 100% | 92% | 117% |
| 20240829 | 1,756 | 1,778 | 1,753 | 1,777 | 3,729,500 | 22 | 101% | 101% | 116% | ▲▲ | 101% | 98% | 99% | 96% | 118% |
| 20240830 | 1,777 | 1,797 | 1,770 | 1,793 | 4,143,800 | 16 | 101% | 101% | 111% | ▲▲▲ | 100% | 95% | 96% | 100% | 119% |
| 20240902 | 1,824 | 1,834 | 1,807 | 1,831 | 2,809,300 | 38 | 102% | 100% | 68% | ▲▲▲▲ | 99% | 95% | 96% | 100% | 122% |
| 20240903 | 1,830 | 1,838 | 1,804 | 1,808 | 2,312,500 | -23 | 99% | 99% | 82% | ▼ | 101% | 100% | 102% | 99% | 114% |
| 20240904 | 1,728 | 1,758 | 1,728 | 1,744 | 5,749,600 | -64 | 96% | 101% | 249% | ▼▼ | 102% | 99% | 103% | 95% | 109% |
| 20240905 | 1,705 | 1,749 | 1,701 | 1,732 | 3,496,000 | -13 | 99% | 102% | 61% | ▼▼▼ | 100% | 99% | 101% | 95% | 108% |
| 20240906 | 1,736 | 1,745 | 1,719 | 1,731 | 3,052,200 | -1 | 100% | 100% | 87% | ▼▼▼▼ | 101% | 101% | 104% | 95% | 108% |
| 20240909 | 1,699 | 1,722 | 1,682 | 1,722 | 3,126,200 | -9 | 100% | 101% | 102% | ▼▼▼▼▼ | 98% | 98% | 102% | 94% | 105% |
| 20240910 | 1,725 | 1,728 | 1,691 | 1,692 | 2,972,100 | -31 | 98% | 98% | 95% | ▼▼▼▼▼▼ | 99% | 99% | 104% | 92% | 103% |
| 20240911 | 1,690 | 1,695 | 1,652 | 1,672 | 4,230,600 | -20 | 99% | 99% | 142% | ▼▼▼▼▼▼▼ | 100% | 99% | 100% | 91% | 101% |
| 20240912 | 1,727 | 1,735 | 1,704 | 1,721 | 4,879,900 | 49 | 103% | 100% | 115% | ▲ | 98% | 99% | 99% | 94% | 103% |
| 20240913 | 1,732 | 1,732 | 1,691 | 1,696 | 6,043,100 | -25 | 99% | 98% | 124% | ▼ | 98% | 101% | 101% | 93% | 101% |
| 20240917 | 1,698 | 1,703 | 1,653 | 1,668 | 3,988,200 | -28 | 98% | 98% | 66% | ▼▼ | 99% | 101% | 102% | 91% | 100% |
| 20240918 | 1,683 | 1,694 | 1,671 | 1,671 | 3,241,900 | 3 | 100% | 99% | 81% | ▲ | 100% | 101% | 101% | 91% | 100% |
| 20240919 | 1,709 | 1,727 | 1,695 | 1,718 | 4,637,100 | 47 | 103% | 100% | 143% | ▲▲ | 98% | 101% | 98% | 94% | 103% |
| 20240920 | 1,750 | 1,750 | 1,709 | 1,711 | 6,665,800 | -7 | 100% | 98% | 144% | ▼ | 98% | 101% | 99% | 93% | 103% |
| 20240924 | 1,735 | 1,742 | 1,703 | 1,705 | 4,114,900 | -6 | 100% | 98% | 62% | ▼▼ | 100% | 99% | 101% | 93% | 102% |
| 20240925 | 1,698 | 1,719 | 1,697 | 1,697 | 3,489,700 | -8 | 100% | 100% | 85% | ▼▼▼ | 100% | 98% | 100% | 93% | 102% |
| 20240926 | 1,720 | 1,729 | 1,708 | 1,721 | 5,621,000 | 24 | 101% | 100% | 161% | ▲ | 102% | 100% | 100% | 94% | 103% |
| 20240927 | 1,725 | 1,762 | 1,714 | 1,760 | 6,272,700 | 39 | 102% | 102% | 112% | ▲▲ | 100% | 103% | 103% | 96% | 105% |
| 20240930 | 1,662 | 1,689 | 1,657 | 1,660 | 6,483,400 | -100 | 94% | 100% | 103% | ▼ | 100% | 102% | 101% | 91% | 100% |
| 20241001 | 1,680 | 1,693 | 1,673 | 1,687 | 3,762,400 | 27 | 102% | 100% | 58% | ▲ | 100% | 104% | 103% | 92% | 102% |
| 20241002 | 1,653 | 1,667 | 1,644 | 1,657 | 4,322,800 | -30 | 98% | 100% | 115% | ▼ | 100% | 99% | 99% | 92% | 100% |
| 20241003 | 1,715 | 1,731 | 1,706 | 1,719 | 4,317,800 | 62 | 104% | 100% | 100% | ▲ | 100% | 101% | 99% | 98% | 104% |
| 20241004 | 1,710 | 1,716 | 1,702 | 1,712 | 2,927,900 | -7 | 100% | 100% | 68% | ▼ | 98% | 98% | 97% | 97% | 103% |
| 20241007 | 1,760 | 1,761 | 1,722 | 1,722 | 3,290,700 | 10 | 101% | 98% | 112% | ▲ | 100% | 101% | 0% | 98% | 104% |
| 20241008 | 1,696 | 1,707 | 1,686 | 1,697 | 3,397,200 | -25 | 99% | 100% | 103% | ▼ | 100% | 100% | 0% | 96% | 102% |
| 20241009 | 1,710 | 1,718 | 1,697 | 1,705 | 2,093,200 | 8 | 100% | 100% | 62% | ▲ | 100% | 99% | 0% | 97% | 103% |
| 20241010 | 1,718 | 1,728 | 1,712 | 1,719 | 2,342,400 | 15 | 101% | 100% | 112% | ▲▲ | 99% | 98% | 0% | 98% | 104% |
| 20241011 | 1,727 | 1,727 | 1,701 | 1,712 | 3,766,200 | -7 | 100% | 99% | 161% | ▼ | 100% | 99% | 0% | 97% | 103% |
| 20241015 | 1,720 | 1,741 | 1,714 | 1,718 | 3,507,900 | 6 | 100% | 100% | 93% | ▲ | 101% | 100% | 0% | 98% | 104% |
| 20241016 | 1,693 | 1,724 | 1,691 | 1,704 | 3,275,600 | -14 | 99% | 101% | 93% | ▼ | 99% | 100% | 0% | 97% | 103% |
| 20241017 | 1,707 | 1,719 | 1,695 | 1,698 | 5,757,200 | -6 | 100% | 99% | 176% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 1,700 | 1,713 | 1,693 | 1,700 | 2,099,100 | 2 | 100% | 100% | 36% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20241021 | 1,700 | 1,717 | 1,696 | 1,699 | 2,619,900 | -2 | 100% | 100% | 125% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241022 | 1,695 | 1,710 | 1,683 | 1,699 | 4,260,200 | 1 | 100% | 100% | 163% | ▲ | % | % | % | 97% | 103% |
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 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-10-23 01:21:12 |
| 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 |