| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241211 | 3,405 | 3,410 | 3,346 | 3,382 | 250,500 | -15 | 100% | 99% | 112% | ▼ | 101% | 98% | 99% | 93% | 100% |
| 20241212 | 3,364 | 3,405 | 3,340 | 3,383 | 401,700 | 1 | 100% | 101% | 160% | ▲ | 99% | 98% | 99% | 93% | 100% |
| 20241213 | 3,383 | 3,397 | 3,340 | 3,351 | 351,700 | -32 | 99% | 99% | 88% | ▼ | 99% | 98% | 99% | 92% | 100% |
| 20241216 | 3,354 | 3,361 | 3,311 | 3,323 | 209,800 | -28 | 99% | 99% | 60% | ▼▼ | 99% | 99% | 100% | 92% | 100% |
| 20241217 | 3,324 | 3,353 | 3,270 | 3,281 | 257,900 | -42 | 99% | 99% | 123% | ▼▼▼ | 101% | 100% | 101% | 91% | 100% |
| 20241218 | 3,275 | 3,307 | 3,270 | 3,303 | 193,200 | 22 | 101% | 101% | 75% | ▲ | 100% | 99% | 99% | 92% | 101% |
| 20241219 | 3,290 | 3,305 | 3,262 | 3,280 | 236,400 | -23 | 99% | 100% | 122% | ▼ | 100% | 100% | 97% | 91% | 100% |
| 20241220 | 3,295 | 3,310 | 3,271 | 3,281 | 264,600 | 1 | 100% | 100% | 112% | ▲ | 100% | 101% | 97% | 92% | 100% |
| 20241223 | 3,291 | 3,307 | 3,276 | 3,286 | 196,600 | 5 | 100% | 100% | 74% | ▲▲ | 99% | 101% | 98% | 93% | 100% |
| 20241224 | 3,294 | 3,295 | 3,264 | 3,272 | 123,600 | -14 | 100% | 99% | 63% | ▼ | 100% | 102% | 99% | 93% | 100% |
| 20241225 | 3,270 | 3,273 | 3,228 | 3,273 | 146,300 | 1 | 100% | 100% | 118% | ▲ | 101% | 101% | 98% | 93% | 100% |
| 20241226 | 3,279 | 3,310 | 3,274 | 3,301 | 212,400 | 28 | 101% | 101% | 145% | ▲▲ | 101% | 99% | 98% | 94% | 101% |
| 20241227 | 3,319 | 3,337 | 3,296 | 3,337 | 167,500 | 36 | 101% | 101% | 79% | ▲▲▲ | 99% | 98% | 99% | 95% | 102% |
| 20241230 | 3,350 | 3,361 | 3,300 | 3,310 | 159,200 | -27 | 99% | 99% | 95% | ▼ | 101% | 97% | 102% | 94% | 101% |
| 20250106 | 3,306 | 3,360 | 3,296 | 3,327 | 305,800 | 17 | 101% | 101% | 192% | ▲ | 99% | 96% | 101% | 97% | 102% |
| 20250107 | 3,320 | 3,336 | 3,278 | 3,300 | 258,700 | -27 | 99% | 99% | 85% | ▼ | 99% | 96% | 103% | 96% | 101% |
| 20250108 | 3,285 | 3,286 | 3,258 | 3,267 | 259,900 | -33 | 99% | 99% | 100% | ▼▼ | 98% | 96% | 103% | 95% | 100% |
| 20250109 | 3,259 | 3,259 | 3,203 | 3,205 | 251,200 | -62 | 98% | 98% | 97% | ▼▼▼ | 100% | 98% | 105% | 94% | 100% |
| 20250110 | 3,200 | 3,221 | 3,177 | 3,192 | 188,100 | -13 | 100% | 100% | 75% | ▼▼▼▼ | 99% | 99% | 106% | 94% | 100% |
| 20250114 | 3,170 | 3,176 | 3,114 | 3,151 | 248,100 | -41 | 99% | 99% | 132% | ▼▼▼▼▼ | 100% | 101% | 107% | 93% | 100% |
| 20250115 | 3,135 | 3,147 | 3,105 | 3,132 | 255,200 | -19 | 99% | 100% | 103% | ▼▼▼▼▼▼ | 100% | 102% | 108% | 93% | 100% |
| 20250116 | 3,132 | 3,139 | 3,096 | 3,118 | 265,100 | -14 | 100% | 100% | 104% | ▼▼▼▼▼▼▼ | 100% | 103% | 107% | 93% | 100% |
| 20250117 | 3,118 | 3,132 | 3,088 | 3,132 | 203,200 | 14 | 100% | 100% | 77% | ▲ | 100% | 103% | 107% | 94% | 100% |
| 20250120 | 3,132 | 3,162 | 3,125 | 3,146 | 213,300 | 14 | 100% | 100% | 105% | ▲▲ | 101% | 104% | 107% | 94% | 101% |
| 20250121 | 3,150 | 3,175 | 3,135 | 3,169 | 212,400 | 23 | 101% | 101% | 100% | ▲▲▲ | 100% | 104% | 107% | 95% | 102% |
| 20250122 | 3,169 | 3,179 | 3,139 | 3,179 | 184,200 | 10 | 100% | 100% | 87% | ▲▲▲▲ | 101% | 104% | 106% | 95% | 102% |
| 20250123 | 3,179 | 3,228 | 3,170 | 3,223 | 270,500 | 44 | 101% | 101% | 147% | ▲▲▲▲▲ | 100% | 104% | 105% | 97% | 103% |
| 20250124 | 3,230 | 3,258 | 3,212 | 3,219 | 249,500 | -4 | 100% | 100% | 92% | ▼ | 101% | 104% | 104% | 96% | 103% |
| 20250127 | 3,234 | 3,266 | 3,230 | 3,264 | 227,800 | 45 | 101% | 101% | 91% | ▲ | 101% | 102% | 103% | 98% | 105% |
| 20250128 | 3,264 | 3,304 | 3,261 | 3,301 | 201,800 | 37 | 101% | 101% | 89% | ▲▲ | 100% | 100% | 102% | 99% | 106% |
| 20250129 | 3,308 | 3,319 | 3,287 | 3,319 | 215,400 | 18 | 101% | 100% | 107% | ▲▲▲ | 102% | 99% | 102% | 99% | 106% |
| 20250130 | 3,295 | 3,373 | 3,286 | 3,368 | 213,800 | 49 | 101% | 102% | 99% | ▲▲▲▲ | 99% | 97% | 102% | 100% | 108% |
| 20250131 | 3,364 | 3,364 | 3,303 | 3,344 | 316,700 | -24 | 99% | 99% | 148% | ▼ | 100% | 99% | 104% | 99% | 107% |
| 20250203 | 3,301 | 3,317 | 3,284 | 3,298 | 351,600 | -46 | 99% | 100% | 111% | ▼▼ | 98% | 99% | 104% | 98% | 106% |
| 20250204 | 3,321 | 3,323 | 3,260 | 3,261 | 205,900 | -37 | 99% | 98% | 59% | ▼▼▼ | 99% | 100% | 105% | 97% | 105% |
| 20250205 | 3,275 | 3,294 | 3,231 | 3,251 | 209,200 | -10 | 100% | 99% | 102% | ▼▼▼▼ | 100% | 102% | 105% | 97% | 104% |
| 20250206 | 3,279 | 3,306 | 3,271 | 3,271 | 198,100 | 20 | 101% | 100% | 95% | ▲ | 99% | 101% | 104% | 97% | 105% |
| 20250207 | 3,301 | 3,301 | 3,227 | 3,260 | 239,100 | -11 | 100% | 99% | 121% | ▼ | 100% | 101% | 105% | 97% | 105% |
| 20250210 | 3,280 | 3,317 | 3,269 | 3,285 | 231,600 | 25 | 101% | 100% | 97% | ▲ | 99% | 102% | 104% | 98% | 105% |
| 20250212 | 3,308 | 3,311 | 3,258 | 3,291 | 209,800 | 6 | 100% | 99% | 91% | ▲▲ | 101% | 102% | 104% | 98% | 106% |
| 20250213 | 3,310 | 3,339 | 3,310 | 3,339 | 187,800 | 48 | 101% | 101% | 90% | ▲▲▲ | 100% | 101% | 103% | 99% | 107% |
| 20250214 | 3,334 | 3,334 | 3,301 | 3,320 | 188,500 | -19 | 99% | 100% | 100% | ▼ | 100% | 101% | 103% | 99% | 106% |
| 20250217 | 3,320 | 3,340 | 3,306 | 3,312 | 131,000 | -8 | 100% | 100% | 69% | ▼▼ | 102% | 100% | 103% | 98% | 105% |
| 20250218 | 3,312 | 3,382 | 3,310 | 3,376 | 170,100 | 64 | 102% | 102% | 130% | ▲ | 99% | 98% | 101% | 100% | 107% |
| 20250219 | 3,379 | 3,411 | 3,350 | 3,360 | 181,500 | -16 | 100% | 99% | 107% | ▼ | 100% | 100% | 101% | 100% | 106% |
| 20250220 | 3,354 | 3,366 | 3,334 | 3,364 | 195,300 | 4 | 100% | 100% | 108% | ▲ | 99% | 104% | 0% | 100% | 105% |
| 20250225 | 3,282 | 3,299 | 3,250 | 3,250 | 240,200 | -114 | 97% | 99% | 123% | ▼ | 101% | 106% | 0% | 96% | 101% |
| 20250226 | 3,258 | 3,302 | 3,255 | 3,302 | 175,200 | 52 | 102% | 101% | 73% | ▲ | 101% | 104% | 0% | 98% | 102% |
| 20250227 | 3,302 | 3,323 | 3,268 | 3,323 | 244,700 | 21 | 101% | 101% | 140% | ▲▲ | 100% | 102% | 0% | 98% | 102% |
| 20250228 | 3,350 | 3,400 | 3,329 | 3,363 | 345,200 | 40 | 101% | 100% | 141% | ▲▲▲ | 101% | 101% | 0% | 100% | 103% |
| 20250303 | 3,383 | 3,431 | 3,375 | 3,429 | 251,000 | 66 | 102% | 101% | 73% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 106% |
| 20250304 | 3,445 | 3,475 | 3,416 | 3,438 | 233,300 | 9 | 100% | 100% | 93% | ▲▲▲▲▲ | 100% | 98% | 0% | 100% | 106% |
| 20250305 | 3,440 | 3,471 | 3,416 | 3,425 | 300,500 | -13 | 100% | 100% | 129% | ▼ | 99% | 0% | 0% | 100% | 105% |
| 20250306 | 3,420 | 3,434 | 3,354 | 3,389 | 300,900 | -36 | 99% | 99% | 100% | ▼▼ | 102% | 0% | 0% | 99% | 104% |
| 20250307 | 3,351 | 3,430 | 3,350 | 3,424 | 337,500 | 35 | 101% | 102% | 112% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20250310 | 3,424 | 3,428 | 3,366 | 3,374 | 231,800 | -50 | 99% | 99% | 69% | ▼ | % | % | % | 98% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-02-28 | 35,100 | 352,400 | 24,200 | 256,000 | 10,900 | 96,400 |
| 2025-02-21 | 52,000 | 360,100 | 42,700 | 256,600 | 9,300 | 103,500 |
| 2025-02-14 | 52,600 | 357,700 | 42,900 | 260,200 | 9,700 | 97,500 |
| 2025-02-07 | 52,100 | 357,900 | 42,900 | 260,000 | 9,200 | 97,900 |
| 2025-01-31 | 52,300 | 344,500 | 42,500 | 246,800 | 9,800 | 97,700 |
| 2025-01-24 | 49,000 | 287,700 | 40,600 | 205,000 | 8,400 | 82,700 |
| 2025-01-17 | 31,800 | 277,700 | 18,500 | 196,900 | 13,300 | 80,800 |
| 2025-01-10 | 31,000 | 274,600 | 18,500 | 196,700 | 12,500 | 77,900 |
| 2024-12-27 | 28,800 | 249,200 | 18,600 | 178,800 | 10,200 | 70,400 |
| 2024-12-20 | 46,700 | 238,300 | 19,000 | 174,200 | 27,700 | 64,100 |
| 2024-12-13 | 35,700 | 238,600 | 19,300 | 172,200 | 16,400 | 66,400 |
| 2024-12-06 | 45,000 | 239,100 | 23,300 | 176,000 | 21,700 | 63,100 |
| 2024-11-29 | 58,700 | 219,900 | 24,100 | 166,500 | 34,600 | 53,400 |
| 2024-11-22 | 57,500 | 210,500 | 19,500 | 156,000 | 38,000 | 54,500 |
| 2024-11-15 | 36,800 | 187,300 | 3,400 | 98,100 | 33,400 | 89,200 |
| 2024-11-08 | 7,100 | 445,700 | 100 | 330,500 | 7,000 | 115,200 |
| 2024-11-01 | 14,200 | 249,500 | 9,000 | 138,300 | 5,200 | 111,200 |
| 2024-10-25 | 10,000 | 251,400 | 3,700 | 132,300 | 6,300 | 119,100 |
| 2024-10-18 | 6,900 | 222,800 | 100 | 115,600 | 6,800 | 107,200 |
| 2024-10-11 | 8,400 | 216,600 | 300 | 112,800 | 8,100 | 103,800 |
| 2024-10-04 | 12,000 | 211,600 | 700 | 108,600 | 11,300 | 103,000 |
| 2024-09-27 | 29,800 | 224,200 | 19,500 | 111,200 | 10,300 | 113,000 |
| 2024-09-20 | 227,500 | 233,000 | 218,800 | 98,500 | 8,700 | 134,500 |
| 2024-09-13 | 103,200 | 224,700 | 88,600 | 97,700 | 14,600 | 127,000 |
| 2024-09-06 | 58,300 | 255,500 | 45,000 | 118,900 | 13,300 | 136,600 |
| 2024-08-30 | 17,100 | 279,200 | 9,700 | 129,200 | 7,400 | 150,000 |
| 2024-08-23 | 12,200 | 268,400 | 1,500 | 122,000 | 10,700 | 146,400 |
| 2024-08-16 | 15,700 | 268,500 | 900 | 122,400 | 14,800 | 146,100 |
| 2024-08-09 | 10,400 | 266,000 | 500 | 122,700 | 9,900 | 143,300 |
| 2024-08-02 | 3,100 | 314,900 | 100 | 132,000 | 3,000 | 182,900 |
| 2024-07-26 | 5,100 | 309,000 | 100 | 124,200 | 5,000 | 184,800 |
| 2024-07-19 | 5,200 | 336,400 | 100 | 134,000 | 5,100 | 202,400 |
| 2024-07-12 | 10,100 | 330,400 | 0 | 133,900 | 10,100 | 196,500 |
| 2024-07-05 | 10,000 | 347,600 | 0 | 138,400 | 10,000 | 209,200 |
| 2024-06-28 | 3,300 | 349,700 | 0 | 133,800 | 3,300 | 215,900 |
| 2024-06-21 | 8,900 | 358,900 | 100 | 134,800 | 8,800 | 224,100 |
| 2024-06-14 | 9,500 | 331,500 | 300 | 118,100 | 9,200 | 213,400 |
| 2024-06-07 | 10,300 | 308,600 | 0 | 113,600 | 10,300 | 195,000 |
| 2024-05-31 | 20,200 | 313,800 | 10,100 | 107,200 | 10,100 | 206,600 |
| 2024-05-24 | 22,500 | 328,800 | 10,900 | 116,500 | 11,600 | 212,300 |
| 2024-05-17 | 18,500 | 322,900 | 10,000 | 108,500 | 8,500 | 214,400 |
| 2024-05-10 | 15,600 | 302,700 | 10,000 | 93,500 | 5,600 | 209,200 |
| 2024-05-02 | 17,200 | 274,800 | 10,000 | 92,100 | 7,200 | 182,700 |
| 2024-04-26 | 15,200 | 268,800 | 10,000 | 89,600 | 5,200 | 179,200 |
| 2024-04-19 | 17,600 | 284,000 | 10,100 | 90,300 | 7,500 | 193,700 |
| 2024-04-12 | 14,600 | 251,800 | 10,000 | 79,100 | 4,600 | 172,700 |
| 2024-04-05 | 14,000 | 279,400 | 10,000 | 87,000 | 4,000 | 192,400 |
| 2024-03-29 | 16,400 | 260,300 | 10,600 | 75,500 | 5,800 | 184,800 |
| 2024-03-22 | 95,800 | 256,300 | 92,100 | 71,600 | 3,700 | 184,700 |
| 2024-03-15 | 30,100 | 296,800 | 27,000 | 78,000 | 3,100 | 218,800 |
| 2024-03-08 | 15,700 | 310,300 | 14,600 | 78,200 | 1,100 | 232,100 |
| 2024-03-01 | 14,600 | 304,800 | 12,100 | 74,800 | 2,500 | 230,000 |
| 2024-02-22 | 8,600 | 311,900 | 7,600 | 77,000 | 1,000 | 234,900 |
| 2024-02-16 | 8,600 | 315,100 | 7,400 | 73,100 | 1,200 | 242,000 |
| 2024-02-09 | 10,300 | 344,500 | 7,400 | 68,400 | 2,900 | 276,100 |
| 2024-02-02 | 10,100 | 201,300 | 7,400 | 53,600 | 2,700 | 147,700 |
| 2024-01-26 | 18,200 | 177,500 | 10,300 | 49,500 | 7,900 | 128,000 |
| 2024-01-19 | 14,800 | 162,100 | 10,200 | 44,100 | 4,600 | 118,000 |
| 2024-01-12 | 20,400 | 142,900 | 10,000 | 36,500 | 10,400 | 106,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-07 | MERRILL LYNCH INTERNATIONAL | 546,676 | 0.48% | ▼ | -29,700 | 3,418 | 3,435 | 3,403 | 3,435 | 314,900 |
| 2024-03-06 | MERRILL LYNCH INTERNATIONAL | 576,376 | 0.50% | ▼ | -9,200 | 3,422 | 3,444 | 3,409 | 3,412 | 293,300 |
| 2024-03-04 | MERRILL LYNCH INTERNATIONAL | 585,576 | 0.51% | ▲ | 40,128 | 3,459 | 3,462 | 3,420 | 3,430 | 214,300 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UT02 | 350 | 2024-11-21 09:08 | 京阪ホールディングス株式会社 | 三井住友信託銀行株式会社 | 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 |
|---|---|---|---|
| 9045 | 1 | 京阪グループ企業情報 | 京阪グループ | 2025-03-11 09:22:59 |
| 9045 | 2 | 財務ハイライト | 京阪グループ | 2024-10-04 07:29:06 |
| 9045 | 2 | 連結財務諸表（要旨） | 京阪グループ | 2024-10-04 07:29:05 |
| 9045 | 2 | 連結業績 | 京阪グループ | 2024-10-04 07:29:04 |
| 9045 | 2 | 定款・株式取扱規程 | 京阪グループ | 2024-10-04 07:29:03 |
| 9045 | 2 | 送付物・配当金お支払いのご案内 | 京阪グループ | 2024-10-04 07:29:01 |
| 9045 | 2 | 株主総会情報 | 京阪グループ | 2024-10-04 07:29:00 |
| 9045 | 2 | 株主優待制度 | 京阪グループ | 2024-10-04 07:28:59 |
| 9045 | 2 | 配当政策・配当金 | 京阪グループ | 2024-10-04 07:28:58 |
| 9045 | 2 | 株式事務のご案内 | 京阪グループ | 2024-10-04 07:28:57 |