| 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 | 1,160 | 1,166 | 1,152 | 1,161 | 887,900 | -1 | 100% | 100% | 98% | ▼▼▼ | 99% | 102% | 99% | 97% | 100% |
| 20240726 | 1,167 | 1,168 | 1,158 | 1,160 | 610,500 | -2 | 100% | 99% | 69% | ▼▼▼▼ | 101% | 100% | 99% | 97% | 100% |
| 20240729 | 1,172 | 1,185 | 1,171 | 1,181 | 558,200 | 21 | 102% | 101% | 91% | ▲ | 100% | 97% | 99% | 99% | 102% |
| 20240730 | 1,179 | 1,180 | 1,174 | 1,175 | 537,600 | -6 | 99% | 100% | 96% | ▼ | 101% | 96% | 99% | 98% | 101% |
| 20240731 | 1,177 | 1,187 | 1,172 | 1,187 | 535,300 | 13 | 101% | 101% | 100% | ▲ | 100% | 96% | 99% | 99% | 102% |
| 20240801 | 1,180 | 1,181 | 1,165 | 1,175 | 1,191,100 | -12 | 99% | 100% | 223% | ▼ | 98% | 97% | 100% | 98% | 101% |
| 20240802 | 1,160 | 1,163 | 1,142 | 1,142 | 1,523,700 | -33 | 97% | 98% | 128% | ▼▼ | 96% | 101% | 105% | 95% | 100% |
| 20240805 | 1,112 | 1,135 | 1,059 | 1,069 | 2,257,400 | -73 | 94% | 96% | 148% | ▼▼▼ | 100% | 99% | 104% | 89% | 100% |
| 20240806 | 1,129 | 1,148 | 1,112 | 1,131 | 1,193,100 | 62 | 106% | 100% | 53% | ▲ | 98% | 99% | 103% | 95% | 106% |
| 20240807 | 1,135 | 1,153 | 1,101 | 1,109 | 2,186,800 | -23 | 98% | 98% | 183% | ▼ | 102% | 102% | 106% | 93% | 104% |
| 20240808 | 1,106 | 1,148 | 1,106 | 1,124 | 1,019,900 | 16 | 101% | 102% | 47% | ▲ | 99% | 100% | 103% | 94% | 105% |
| 20240809 | 1,136 | 1,139 | 1,112 | 1,121 | 1,151,100 | -3 | 100% | 99% | 113% | ▼ | 100% | 101% | 104% | 94% | 105% |
| 20240813 | 1,124 | 1,124 | 1,112 | 1,122 | 704,700 | 1 | 100% | 100% | 61% | ▲ | 100% | 102% | 106% | 94% | 105% |
| 20240814 | 1,122 | 1,134 | 1,116 | 1,122 | 721,500 | 0 | 100% | 100% | 102% | -- | 100% | 102% | 106% | 94% | 105% |
| 20240815 | 1,126 | 1,134 | 1,123 | 1,126 | 571,300 | 4 | 100% | 100% | 79% | ▲ | 101% | 101% | 105% | 94% | 105% |
| 20240816 | 1,130 | 1,139 | 1,130 | 1,138 | 634,400 | 13 | 101% | 101% | 111% | ▲▲ | 100% | 102% | 105% | 95% | 106% |
| 20240819 | 1,134 | 1,139 | 1,124 | 1,131 | 584,800 | -8 | 99% | 100% | 92% | ▼ | 101% | 103% | 105% | 95% | 106% |
| 20240820 | 1,134 | 1,149 | 1,132 | 1,148 | 956,100 | 17 | 102% | 101% | 163% | ▲ | 100% | 102% | 104% | 96% | 107% |
| 20240821 | 1,141 | 1,150 | 1,138 | 1,146 | 425,300 | -2 | 100% | 100% | 44% | ▼ | 100% | 101% | 104% | 97% | 107% |
| 20240822 | 1,147 | 1,152 | 1,139 | 1,145 | 623,800 | -2 | 100% | 100% | 147% | ▼▼ | 101% | 101% | 104% | 96% | 107% |
| 20240823 | 1,145 | 1,154 | 1,145 | 1,153 | 401,000 | 8 | 101% | 101% | 64% | ▲ | 101% | 100% | 103% | 97% | 108% |
| 20240826 | 1,153 | 1,164 | 1,151 | 1,164 | 418,500 | 12 | 101% | 101% | 104% | ▲▲ | 100% | 99% | 102% | 98% | 109% |
| 20240827 | 1,167 | 1,177 | 1,162 | 1,163 | 535,000 | -1 | 100% | 100% | 128% | ▼ | 100% | 101% | 101% | 98% | 109% |
| 20240828 | 1,162 | 1,166 | 1,156 | 1,159 | 1,018,000 | -5 | 100% | 100% | 190% | ▼▼ | 100% | 101% | 102% | 98% | 108% |
| 20240829 | 1,157 | 1,160 | 1,144 | 1,155 | 2,686,400 | -4 | 100% | 100% | 264% | ▼▼▼ | 100% | 102% | 102% | 98% | 108% |
| 20240830 | 1,155 | 1,158 | 1,150 | 1,156 | 783,000 | 1 | 100% | 100% | 29% | ▲ | 100% | 101% | 102% | 99% | 108% |
| 20240902 | 1,160 | 1,160 | 1,152 | 1,154 | 732,100 | -2 | 100% | 100% | 93% | ▼ | 102% | 101% | 102% | 99% | 108% |
| 20240903 | 1,155 | 1,175 | 1,154 | 1,174 | 505,000 | 20 | 102% | 102% | 69% | ▲ | 100% | 102% | 102% | 100% | 106% |
| 20240904 | 1,164 | 1,176 | 1,164 | 1,170 | 668,300 | -4 | 100% | 100% | 132% | ▼ | 101% | 102% | 102% | 100% | 106% |
| 20240905 | 1,167 | 1,184 | 1,164 | 1,174 | 529,200 | 5 | 100% | 101% | 79% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20240906 | 1,175 | 1,187 | 1,166 | 1,171 | 865,100 | -3 | 100% | 100% | 163% | ▼ | 101% | 102% | 103% | 100% | 104% |
| 20240909 | 1,156 | 1,173 | 1,156 | 1,165 | 614,400 | -7 | 99% | 101% | 71% | ▼▼ | 102% | 100% | 101% | 99% | 104% |
| 20240910 | 1,172 | 1,194 | 1,168 | 1,190 | 655,200 | 26 | 102% | 102% | 107% | ▲ | 98% | 99% | 100% | 100% | 106% |
| 20240911 | 1,185 | 1,188 | 1,159 | 1,165 | 791,800 | -26 | 98% | 98% | 121% | ▼ | 101% | 100% | 102% | 98% | 103% |
| 20240912 | 1,167 | 1,183 | 1,167 | 1,175 | 472,500 | 11 | 101% | 101% | 60% | ▲ | 99% | 100% | 101% | 99% | 104% |
| 20240913 | 1,171 | 1,172 | 1,165 | 1,165 | 758,600 | -11 | 99% | 99% | 161% | ▼ | 101% | 100% | 102% | 98% | 103% |
| 20240917 | 1,168 | 1,177 | 1,160 | 1,176 | 587,200 | 11 | 101% | 101% | 77% | ▲ | 100% | 99% | 101% | 99% | 103% |
| 20240918 | 1,173 | 1,175 | 1,159 | 1,167 | 748,900 | -9 | 99% | 100% | 128% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20240919 | 1,172 | 1,182 | 1,167 | 1,169 | 529,400 | 2 | 100% | 100% | 71% | ▲ | 100% | 101% | 102% | 98% | 102% |
| 20240920 | 1,170 | 1,184 | 1,165 | 1,167 | 1,495,600 | -2 | 100% | 100% | 283% | ▼ | 99% | 101% | 102% | 98% | 101% |
| 20240924 | 1,167 | 1,167 | 1,147 | 1,154 | 1,739,400 | -13 | 99% | 99% | 116% | ▼▼ | 101% | 101% | 104% | 97% | 100% |
| 20240925 | 1,154 | 1,167 | 1,145 | 1,162 | 1,346,600 | 8 | 101% | 101% | 77% | ▲ | 101% | 100% | 103% | 98% | 101% |
| 20240926 | 1,161 | 1,177 | 1,158 | 1,175 | 3,276,600 | 13 | 101% | 101% | 243% | ▲▲ | 101% | 100% | 102% | 99% | 102% |
| 20240927 | 1,175 | 1,194 | 1,174 | 1,183 | 1,557,100 | 8 | 101% | 101% | 48% | ▲▲▲ | 100% | 102% | 103% | 99% | 102% |
| 20240930 | 1,165 | 1,186 | 1,164 | 1,170 | 982,500 | -13 | 99% | 100% | 63% | ▼ | 100% | 102% | 102% | 98% | 101% |
| 20241001 | 1,169 | 1,170 | 1,161 | 1,166 | 618,900 | -4 | 100% | 100% | 63% | ▼▼ | 100% | 102% | 102% | 98% | 101% |
| 20241002 | 1,166 | 1,174 | 1,161 | 1,162 | 713,300 | -4 | 100% | 100% | 115% | ▼▼▼ | 100% | 101% | 102% | 98% | 101% |
| 20241003 | 1,170 | 1,178 | 1,168 | 1,173 | 763,200 | 11 | 101% | 100% | 107% | ▲ | 101% | 100% | 101% | 99% | 102% |
| 20241004 | 1,178 | 1,187 | 1,177 | 1,186 | 676,700 | 13 | 101% | 101% | 89% | ▲▲ | 100% | 99% | 100% | 100% | 103% |
| 20241007 | 1,190 | 1,197 | 1,184 | 1,188 | 583,100 | 3 | 100% | 100% | 86% | ▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241008 | 1,185 | 1,188 | 1,179 | 1,184 | 428,100 | -5 | 100% | 100% | 73% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241009 | 1,180 | 1,185 | 1,176 | 1,179 | 574,400 | -5 | 100% | 100% | 134% | ▼▼ | 100% | 100% | 0% | 99% | 102% |
| 20241010 | 1,179 | 1,188 | 1,175 | 1,176 | 472,900 | -3 | 100% | 100% | 82% | ▼▼▼ | 100% | 101% | 0% | 99% | 102% |
| 20241011 | 1,170 | 1,173 | 1,161 | 1,165 | 679,600 | -11 | 99% | 100% | 144% | ▼▼▼▼ | 101% | 103% | 0% | 98% | 101% |
| 20241015 | 1,165 | 1,183 | 1,163 | 1,181 | 845,100 | 16 | 101% | 101% | 124% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20241016 | 1,180 | 1,192 | 1,176 | 1,177 | 748,500 | -4 | 100% | 100% | 89% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241017 | 1,179 | 1,183 | 1,174 | 1,180 | 476,700 | 3 | 100% | 100% | 64% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20241018 | 1,180 | 1,189 | 1,178 | 1,186 | 416,300 | 6 | 100% | 101% | 87% | ▲▲ | 101% | 0% | 0% | 100% | 103% |
| 20241021 | 1,186 | 1,199 | 1,181 | 1,195 | 623,900 | 9 | 101% | 101% | 150% | ▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241022 | 1,195 | 1,202 | 1,188 | 1,190 | 589,800 | -5 | 100% | 100% | 95% | ▼ | % | % | % | 100% | 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 | 83,900 | 983,600 | 62,600 | 593,000 | 21,300 | 390,600 |
| 2024-10-11 | 83,500 | 1,095,900 | 62,400 | 573,000 | 21,100 | 522,900 |
| 2024-10-04 | 92,500 | 1,095,800 | 63,200 | 569,400 | 29,300 | 526,400 |
| 2024-09-27 | 141,400 | 1,130,600 | 105,600 | 570,000 | 35,800 | 560,600 |
| 2024-09-20 | 613,500 | 1,152,000 | 555,200 | 528,700 | 58,300 | 623,300 |
| 2024-09-13 | 280,300 | 1,175,500 | 232,900 | 523,200 | 47,400 | 652,300 |
| 2024-09-06 | 243,400 | 1,188,600 | 155,600 | 554,900 | 87,800 | 633,700 |
| 2024-08-30 | 420,500 | 1,334,900 | 316,500 | 611,400 | 104,000 | 723,500 |
| 2024-08-23 | 84,000 | 1,217,500 | 48,400 | 556,100 | 35,600 | 661,400 |
| 2024-08-16 | 72,700 | 1,464,800 | 47,900 | 569,600 | 24,800 | 895,200 |
| 2024-08-09 | 54,000 | 1,479,900 | 29,400 | 518,300 | 24,600 | 961,600 |
| 2024-08-02 | 53,800 | 1,755,200 | 29,300 | 691,100 | 24,500 | 1,064,100 |
| 2024-07-26 | 43,100 | 1,774,500 | 19,800 | 687,900 | 23,300 | 1,086,600 |
| 2024-07-19 | 50,300 | 1,793,700 | 19,800 | 674,200 | 30,500 | 1,119,500 |
| 2024-07-12 | 52,600 | 1,809,300 | 19,800 | 667,800 | 32,800 | 1,141,500 |
| 2024-07-05 | 53,200 | 1,818,800 | 19,800 | 669,800 | 33,400 | 1,149,000 |
| 2024-06-28 | 33,000 | 1,842,000 | 0 | 668,300 | 33,000 | 1,173,700 |
| 2024-06-21 | 40,000 | 1,902,800 | 0 | 679,300 | 40,000 | 1,223,500 |
| 2024-06-14 | 30,100 | 2,104,800 | 0 | 770,200 | 30,100 | 1,334,600 |
| 2024-06-07 | 70,900 | 2,147,600 | 100 | 770,100 | 70,800 | 1,377,500 |
| 2024-05-31 | 61,800 | 2,128,000 | 100 | 741,900 | 61,700 | 1,386,100 |
| 2024-05-24 | 90,400 | 2,030,000 | 10,400 | 681,700 | 80,000 | 1,348,300 |
| 2024-05-17 | 31,800 | 1,815,600 | 1,400 | 658,400 | 30,400 | 1,157,200 |
| 2024-05-10 | 18,900 | 1,530,900 | 400 | 599,500 | 18,500 | 931,400 |
| 2024-05-02 | 20,100 | 1,346,100 | 400 | 537,300 | 19,700 | 808,800 |
| 2024-04-26 | 21,200 | 1,182,000 | 400 | 467,200 | 20,800 | 714,800 |
| 2024-04-19 | 22,200 | 995,700 | 1,000 | 396,800 | 21,200 | 598,900 |
| 2024-04-12 | 45,500 | 962,800 | 3,700 | 384,200 | 41,800 | 578,600 |
| 2024-04-05 | 49,800 | 912,200 | 3,800 | 369,400 | 46,000 | 542,800 |
| 2024-03-29 | 600,500 | 943,400 | 92,200 | 378,200 | 508,300 | 565,200 |
| 2024-03-22 | 361,000 | 701,000 | 281,500 | 348,900 | 79,500 | 352,100 |
| 2024-03-15 | 188,800 | 724,700 | 140,900 | 354,900 | 47,900 | 369,800 |
| 2024-03-08 | 161,600 | 740,700 | 101,100 | 361,400 | 60,500 | 379,300 |
| 2024-03-01 | 138,300 | 848,000 | 71,900 | 381,000 | 66,400 | 467,000 |
| 2024-02-22 | 105,100 | 1,008,500 | 64,200 | 435,400 | 40,900 | 573,100 |
| 2024-02-16 | 92,600 | 1,102,200 | 69,200 | 439,400 | 23,400 | 662,800 |
| 2024-02-09 | 98,200 | 976,000 | 77,800 | 416,800 | 20,400 | 559,200 |
| 2024-02-02 | 88,000 | 985,300 | 77,100 | 422,600 | 10,900 | 562,700 |
| 2024-01-26 | 115,600 | 876,200 | 85,300 | 381,100 | 30,300 | 495,100 |
| 2024-01-19 | 118,600 | 806,800 | 86,000 | 360,300 | 32,600 | 446,500 |
| 2024-01-12 | 139,900 | 769,900 | 87,600 | 352,400 | 52,300 | 417,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,628,535 | 0.59% | ▼ | -44,436 | 1,180 | 1,185 | 1,176 | 1,179 | 574,400 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 926,592 | 0.33% | ▼ | -1,105,200 | 1,180 | 1,185 | 1,176 | 1,179 | 574,400 |
| 2024-10-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,672,971 | 0.60% | ▲ | 248,573 | 1,178 | 1,187 | 1,177 | 1,186 | 676,700 |
| 2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,424,398 | 0.51% | ▲ | 63,866 | 1,161 | 1,177 | 1,158 | 1,175 | 3,276,600 |
| 2024-09-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,360,532 | 0.49% | ▼ | -53,570 | 1,167 | 1,167 | 1,147 | 1,154 | 1,739,400 |
| 2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 2,031,792 | 0.73% | ▲ | 1,172 | 1,182 | 1,167 | 1,169 | 529,400 | |
| 2024-09-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,414,102 | 0.51% | ▲ | 1,167 | 1,183 | 1,167 | 1,175 | 472,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:00 | 京急 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240806 | 15:00 | 京急 | 2025年３月期第１四半期 決算補足説明資料 |
| 20240806 | 15:00 | 京急 | 株式報酬制度への追加拠出に関するお知らせ |
| 20240627 | 16:00 | 京急 | 会社分割（簡易吸収分割）による長野京急カントリークラブ事業の承継に関するお知らせ |
| 20240521 | 10:15 | 京急 | 「従業員持株会を活用した信託型のインセンティブ・プラン」の導入に際して設定された信託が行う当社株式の終値取引による取得結果に関するお知らせ |
| 20240520 | 16:10 | 京急 | 「従業員持株会を活用した信託型のインセンティブ・プラン」の導入に際して設定された信託が行う当社株式の終値取引（ToSTNeT-2）による買付けに関するお知らせ |
| 20240513 | 17:45 | 京急 | （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 |
| 20240510 | 14:00 | 京急 | 2024年３月期決算短信〔日本基準〕(連結） |
| 20240510 | 14:00 | 京急 | 2024年３月期 決算補足説明資料 |
| 20240510 | 14:00 | 京急 | 期末配当（増配）に関するお知らせ |
| 20240510 | 14:00 | 京急 | 従業員持株会を活用したインセンティブ・プラン導入に関するお知らせ |
| 20240510 | 14:00 | 京急 | 「京急グループ第20次総合経営計画」の策定について |
| 20240510 | 18:50 | 京急 | 退職給付信託返還益（特別利益）の計上に関するお知らせ |
| 20240322 | 15:00 | 京急 | 品川駅西口地区（高輪３丁目地区）における固定資産の譲渡および取得に関するお知らせ |
| 20240322 | 15:00 | 京急 | 通期業績予想の修正に関するお知らせ |
| 20240322 | 15:00 | 京急 | 品川駅西口地区（高輪三丁目地区）土地持分譲渡および2024年3月期業績予想修正に関する補足説明資料 |
| 20240213 | 16:00 | 京急 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240213 | 16:00 | 京急 | 2024年3月期第3四半期 決算補足説明資料 |
| 20240213 | 16:00 | 京急 | 取締役および執行役員の異動に関するお知らせ |
| 20240117 | 15:00 | 京急 | 子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9006 | 1 | 京急電鉄(KEIKYU/京浜急行電鉄) | 2024-10-23 04:21:18 |
| 9006 | 2 | Fact Book | Reports | KEIKYU WEB | 2024-06-19 10:55:49 |
| 9006 | 2 | Financial Results | Reports | KEIKYU WEB | 2024-06-19 10:55:45 |
| 9006 | 2 | Monthly Report | Reports | KEIKYU WEB | 2024-06-19 10:55:44 |
| 9006 | 2 | Latest Materials | Reports | KEIKYU WEB | 2024-06-19 10:55:43 |
| 9006 | 2 | Analyst Coverage | Information on Shares and Bonds | KEIKYU WEB | 2024-06-19 10:55:42 |
| 9006 | 2 | Information on Bonds and Credit Rating | Information on Shares and Bonds | KEIKYU WEB | 2024-06-19 10:55:41 |
| 9006 | 2 | Shareholder Returns | Information on Shares and Bonds | KEIKYU WEB | 2024-06-19 10:55:40 |
| 9006 | 2 | Basic Share Information | Information on Shares and Bonds | KEIKYU WEB | 2024-06-19 10:55:38 |
| 9006 | 2 | Consolidated Statement of Cash Flows | Operating Results and Financial Information | KEIKYU WEB | 2024-06-19 10:55:37 |