| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 894 | 920 | 894 | 920 | 2,000 | 26 | 103% | 103% | 143% | ▲▲ | 100% | 102% | 103% | 100% | 104% |
| 20240925 | 920 | 930 | 895 | 924 | 3,300 | 4 | 100% | 100% | 165% | ▲▲▲ | 101% | 102% | 103% | 100% | 104% |
| 20240926 | 925 | 938 | 915 | 938 | 1,200 | 14 | 102% | 101% | 36% | ▲▲▲▲ | 99% | 102% | 102% | 100% | 106% |
| 20240927 | 935 | 935 | 922 | 922 | 600 | -16 | 98% | 99% | 50% | ▼ | 98% | 102% | 101% | 98% | 104% |
| 20240930 | 937 | 937 | 910 | 921 | 2,400 | -1 | 100% | 98% | 400% | ▼▼ | 102% | 103% | 102% | 98% | 104% |
| 20241001 | 921 | 937 | 921 | 937 | 700 | 16 | 102% | 102% | 29% | ▲ | 100% | 100% | 99% | 100% | 106% |
| 20241002 | 948 | 948 | 940 | 945 | 500 | 8 | 101% | 100% | 71% | ▲▲ | 101% | 100% | 100% | 100% | 107% |
| 20241003 | 941 | 955 | 941 | 955 | 2,200 | 10 | 101% | 101% | 440% | ▲▲▲ | 99% | 98% | 99% | 100% | 108% |
| 20241004 | 955 | 955 | 950 | 950 | 1,900 | -5 | 99% | 99% | 86% | ▼ | 99% | 99% | 100% | 99% | 107% |
| 20241007 | 950 | 967 | 940 | 944 | 1,700 | -6 | 99% | 99% | 89% | ▼▼ | 100% | 101% | 102% | 99% | 106% |
| 20241008 | 942 | 942 | 942 | 942 | 800 | -2 | 100% | 100% | 47% | ▼▼▼ | 100% | 101% | 102% | 99% | 106% |
| 20241009 | 943 | 943 | 939 | 939 | 1,800 | -3 | 100% | 100% | 225% | ▼▼▼▼ | 99% | 100% | 104% | 98% | 106% |
| 20241010 | 942 | 942 | 920 | 935 | 3,700 | -4 | 100% | 99% | 206% | ▼▼▼▼▼ | 99% | 99% | 103% | 98% | 105% |
| 20241011 | 955 | 955 | 945 | 945 | 500 | 10 | 101% | 99% | 14% | ▲ | 99% | 98% | 102% | 99% | 107% |
| 20241015 | 960 | 960 | 950 | 950 | 300 | 5 | 101% | 99% | 60% | ▲▲ | 99% | 98% | 103% | 99% | 107% |
| 20241016 | 949 | 949 | 941 | 941 | 200 | -9 | 99% | 99% | 67% | ▼ | 99% | 98% | 103% | 99% | 106% |
| 20241017 | 949 | 949 | 941 | 941 | 400 | 0 | 100% | 99% | 200% | -- | 100% | 99% | 104% | 99% | 106% |
| 20241018 | 942 | 942 | 941 | 941 | 900 | 0 | 100% | 100% | 225% | -- | 99% | 99% | 105% | 99% | 106% |
| 20241021 | 941 | 941 | 930 | 931 | 2,100 | -10 | 99% | 99% | 233% | ▼ | 100% | 100% | 106% | 97% | 104% |
| 20241022 | 932 | 939 | 932 | 934 | 600 | 3 | 100% | 100% | 29% | ▲ | 100% | 100% | 106% | 98% | 102% |
| 20241023 | 933 | 933 | 933 | 933 | 700 | -1 | 100% | 100% | 117% | ▼ | 100% | 100% | 106% | 98% | 101% |
| 20241024 | 933 | 933 | 930 | 931 | 2,300 | -2 | 100% | 100% | 329% | ▼▼ | 100% | 101% | 106% | 97% | 101% |
| 20241025 | 929 | 930 | 927 | 928 | 2,600 | -3 | 100% | 100% | 113% | ▼▼▼ | 100% | 102% | 106% | 97% | 101% |
| 20241028 | 928 | 929 | 928 | 929 | 2,000 | 1 | 100% | 100% | 77% | ▲ | 100% | 102% | 106% | 97% | 101% |
| 20241029 | 930 | 930 | 930 | 930 | 100 | 1 | 100% | 100% | 5% | ▲▲ | 100% | 103% | 106% | 97% | 100% |
| 20241030 | 930 | 933 | 930 | 933 | 2,100 | 3 | 100% | 100% | 2100% | ▲▲▲ | 98% | 101% | 103% | 98% | 101% |
| 20241031 | 958 | 995 | 939 | 941 | 2,900 | 8 | 101% | 98% | 138% | ▲▲▲▲ | 98% | 101% | 102% | 99% | 101% |
| 20241101 | 968 | 968 | 950 | 950 | 900 | 9 | 101% | 98% | 31% | ▲▲▲▲▲ | 100% | 104% | 94% | 100% | 102% |
| 20241105 | 945 | 945 | 945 | 945 | 200 | -5 | 99% | 100% | 22% | ▼ | 100% | 102% | 88% | 99% | 102% |
| 20241106 | 960 | 960 | 960 | 960 | 200 | 15 | 102% | 100% | 100% | ▲ | 102% | 103% | 89% | 100% | 103% |
| 20241107 | 947 | 965 | 947 | 965 | 600 | 5 | 101% | 102% | 300% | ▲▲ | 101% | 101% | 87% | 100% | 104% |
| 20241108 | 968 | 980 | 964 | 980 | 2,800 | 15 | 102% | 101% | 467% | ▲▲▲ | 100% | 98% | 86% | 100% | 106% |
| 20241111 | 980 | 996 | 953 | 978 | 13,700 | -2 | 100% | 100% | 489% | ▼ | 101% | 103% | 87% | 100% | 105% |
| 20241112 | 955 | 963 | 945 | 963 | 3,300 | -15 | 98% | 101% | 24% | ▼▼ | 101% | 102% | 86% | 98% | 104% |
| 20241113 | 968 | 980 | 960 | 978 | 4,700 | 15 | 102% | 101% | 142% | ▲ | 100% | 93% | 88% | 100% | 105% |
| 20241114 | 947 | 949 | 921 | 948 | 4,100 | -30 | 97% | 100% | 87% | ▼ | 102% | 89% | 87% | 97% | 102% |
| 20241115 | 945 | 962 | 945 | 962 | 1,100 | 14 | 101% | 102% | 27% | ▲ | 104% | 89% | 84% | 98% | 104% |
| 20241118 | 948 | 988 | 948 | 988 | 2,000 | 26 | 103% | 104% | 182% | ▲▲ | 106% | 101% | 93% | 100% | 106% |
| 20241119 | 838 | 908 | 838 | 885 | 166,500 | -103 | 90% | 106% | 8325% | ▼ | 95% | 95% | 85% | 90% | 100% |
| 20241120 | 884 | 884 | 831 | 842 | 16,900 | -43 | 95% | 95% | 10% | ▼▼ | 101% | 99% | 90% | 85% | 100% |
| 20241121 | 835 | 850 | 803 | 845 | 21,000 | 3 | 100% | 101% | 124% | ▲ | 100% | 99% | 89% | 86% | 100% |
| 20241122 | 845 | 851 | 843 | 845 | 3,000 | 0 | 100% | 100% | 14% | -- | 99% | 99% | 89% | 86% | 100% |
| 20241125 | 845 | 845 | 832 | 840 | 3,000 | -5 | 99% | 99% | 100% | ▼ | 99% | 99% | 90% | 85% | 100% |
| 20241126 | 830 | 830 | 824 | 824 | 1,600 | -16 | 98% | 99% | 53% | ▼▼ | 99% | 97% | 89% | 83% | 100% |
| 20241127 | 824 | 824 | 812 | 815 | 1,100 | -9 | 99% | 99% | 69% | ▼▼▼ | 102% | 95% | 90% | 82% | 100% |
| 20241128 | 817 | 835 | 817 | 835 | 3,700 | 20 | 102% | 102% | 336% | ▲ | 100% | 92% | 89% | 85% | 102% |
| 20241129 | 820 | 820 | 818 | 819 | 500 | -16 | 98% | 100% | 14% | ▼ | 98% | 91% | 89% | 83% | 100% |
| 20241202 | 819 | 819 | 788 | 801 | 4,600 | -18 | 98% | 98% | 920% | ▼▼ | 97% | 94% | 91% | 81% | 100% |
| 20241203 | 801 | 843 | 757 | 779 | 9,900 | -22 | 97% | 97% | 215% | ▼▼▼ | 99% | 98% | 95% | 79% | 100% |
| 20241204 | 761 | 761 | 745 | 753 | 17,300 | -26 | 97% | 99% | 175% | ▼▼▼▼ | 99% | 99% | 94% | 76% | 100% |
| 20241205 | 753 | 758 | 742 | 745 | 2,900 | -8 | 99% | 99% | 17% | ▼▼▼▼▼ | 100% | 99% | 94% | 75% | 100% |
| 20241206 | 744 | 744 | 744 | 744 | 300 | -1 | 100% | 100% | 10% | ▼▼▼▼▼▼ | 101% | 99% | 0% | 75% | 100% |
| 20241209 | 744 | 754 | 744 | 749 | 800 | 5 | 101% | 101% | 267% | ▲ | 99% | 98% | 0% | 76% | 101% |
| 20241210 | 749 | 749 | 745 | 745 | 1,300 | -4 | 99% | 99% | 163% | ▼ | 99% | 99% | 0% | 75% | 100% |
| 20241211 | 739 | 744 | 733 | 734 | 4,000 | -11 | 99% | 99% | 308% | ▼▼ | 100% | 99% | 0% | 74% | 100% |
| 20241212 | 734 | 735 | 733 | 734 | 1,400 | 0 | 100% | 100% | 35% | -- | 100% | 99% | 0% | 74% | 100% |
| 20241213 | 734 | 738 | 732 | 732 | 2,400 | -2 | 100% | 100% | 171% | ▼ | 100% | 97% | 0% | 74% | 100% |
| 20241216 | 730 | 733 | 724 | 733 | 3,900 | 1 | 100% | 100% | 163% | ▲ | 100% | 96% | 0% | 83% | 100% |
| 20241217 | 730 | 733 | 729 | 729 | 2,200 | -4 | 99% | 100% | 56% | ▼ | 100% | 0% | 0% | 86% | 100% |
| 20241218 | 726 | 726 | 719 | 723 | 2,000 | -6 | 99% | 100% | 91% | ▼▼ | 100% | 0% | 0% | 86% | 100% |
| 20241219 | 708 | 710 | 703 | 709 | 4,000 | -14 | 98% | 100% | 200% | ▼▼▼ | 100% | 0% | 0% | 84% | 100% |
| 20241220 | 700 | 705 | 687 | 701 | 4,800 | -8 | 99% | 100% | 120% | ▼▼▼▼ | % | % | % | 83% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 21,300 | 0 | 5,100 | 0 | 16,200 |
| 2024-12-06 | 0 | 21,800 | 0 | 5,500 | 0 | 16,300 |
| 2024-11-29 | 0 | 33,300 | 0 | 8,200 | 0 | 25,100 |
| 2024-11-22 | 0 | 36,600 | 0 | 9,900 | 0 | 26,700 |
| 2024-11-15 | 0 | 64,500 | 0 | 31,600 | 0 | 32,900 |
| 2024-11-08 | 0 | 56,100 | 0 | 28,800 | 0 | 27,300 |
| 2024-11-01 | 0 | 54,800 | 0 | 27,900 | 0 | 26,900 |
| 2024-10-25 | 0 | 52,400 | 0 | 26,100 | 0 | 26,300 |
| 2024-10-18 | 0 | 49,400 | 0 | 24,200 | 0 | 25,200 |
| 2024-10-11 | 0 | 48,900 | 0 | 23,200 | 0 | 25,700 |
| 2024-10-04 | 0 | 44,000 | 0 | 18,500 | 0 | 25,500 |
| 2024-09-27 | 0 | 43,200 | 0 | 17,600 | 0 | 25,600 |
| 2024-09-20 | 0 | 46,000 | 0 | 17,000 | 0 | 29,000 |
| 2024-09-13 | 0 | 46,800 | 0 | 17,000 | 0 | 29,800 |
| 2024-09-06 | 0 | 40,400 | 0 | 10,000 | 0 | 30,400 |
| 2024-08-30 | 0 | 40,300 | 0 | 7,900 | 0 | 32,400 |
| 2024-08-23 | 0 | 42,100 | 0 | 7,500 | 0 | 34,600 |
| 2024-08-16 | 0 | 37,200 | 0 | 4,700 | 0 | 32,500 |
| 2024-08-09 | 0 | 36,200 | 0 | 4,700 | 0 | 31,500 |
| 2024-08-02 | 0 | 49,100 | 0 | 6,400 | 0 | 42,700 |
| 2024-07-26 | 0 | 51,100 | 0 | 7,200 | 0 | 43,900 |
| 2024-07-19 | 0 | 53,200 | 0 | 7,000 | 0 | 46,200 |
| 2024-07-12 | 100 | 53,300 | 100 | 6,500 | 0 | 46,800 |
| 2024-07-05 | 0 | 59,300 | 0 | 6,200 | 0 | 53,100 |
| 2024-06-28 | 0 | 69,300 | 0 | 9,500 | 0 | 59,800 |
| 2024-06-21 | 0 | 71,700 | 0 | 11,200 | 0 | 60,500 |
| 2024-06-14 | 0 | 73,800 | 0 | 9,700 | 0 | 64,100 |
| 2024-06-07 | 200 | 74,700 | 200 | 9,500 | 0 | 65,200 |
| 2024-05-31 | 37,500 | 49,000 | 37,500 | 9,300 | 0 | 39,700 |
| 2024-05-24 | 0 | 46,800 | 0 | 7,000 | 0 | 39,800 |
| 2024-05-17 | 0 | 21,300 | 0 | 9,700 | 0 | 11,600 |
| 2024-05-10 | 0 | 19,500 | 0 | 8,000 | 0 | 11,500 |
| 2024-05-02 | 0 | 19,200 | 0 | 8,000 | 0 | 11,200 |
| 2024-04-26 | 0 | 19,200 | 0 | 8,000 | 0 | 11,200 |
| 2024-04-19 | 0 | 19,800 | 0 | 8,000 | 0 | 11,800 |
| 2024-04-12 | 0 | 21,000 | 0 | 8,000 | 0 | 13,000 |
| 2024-04-05 | 0 | 14,300 | 0 | 8,300 | 0 | 6,000 |
| 2024-03-29 | 0 | 13,800 | 0 | 8,400 | 0 | 5,400 |
| 2024-03-22 | 0 | 14,200 | 0 | 8,000 | 0 | 6,200 |
| 2024-03-15 | 0 | 13,400 | 0 | 7,400 | 0 | 6,000 |
| 2024-03-08 | 0 | 11,300 | 0 | 5,700 | 0 | 5,600 |
| 2024-03-01 | 0 | 11,300 | 0 | 5,300 | 0 | 6,000 |
| 2024-02-22 | 0 | 9,100 | 0 | 3,300 | 0 | 5,800 |
| 2024-02-16 | 0 | 9,500 | 0 | 3,700 | 0 | 5,800 |
| 2024-02-09 | 0 | 11,000 | 0 | 5,200 | 0 | 5,800 |
| 2024-02-02 | 0 | 9,600 | 0 | 3,600 | 0 | 6,000 |
| 2024-01-26 | 0 | 9,400 | 0 | 3,200 | 0 | 6,200 |
| 2024-01-19 | 0 | 12,000 | 0 | 3,200 | 0 | 8,800 |
| 2024-01-12 | 0 | 11,300 | 0 | 2,600 | 0 | 8,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9073 | 1 | ホーム | 京極運輸商事株式会社 | 2024-12-22 01:28:22 |
| 9073 | 2 | 2024-06-26 16:04:29 | |
| 9073 | 2 | IRニュース | 株主・投資家情報 | 京極運輸商事株式会社 | 2024-06-14 15:49:18 |
| 9073 | 2 | 株主優待 | 株主・投資家情報 | 京極運輸商事株式会社 | 2024-06-14 15:49:16 |
| 9073 | 2 | 株式情報 | 株主・投資家情報 | 京極運輸商事株式会社 | 2024-06-14 15:49:15 |
| 9073 | 2 | IRライブラリ | 株主・投資家情報 | 京極運輸商事株式会社 | 2024-06-14 15:49:14 |
| 9073 | 2 | 業績ハイライト | 株主・投資家情報 | 京極運輸商事株式会社 | 2024-06-14 15:49:12 |
| 9073 | 2 | 中期経営計画 | 株主・投資家情報 | 京極運輸商事株式会社 | 2024-06-14 15:49:11 |
| 9073 | 2 | 株主・投資家情報 | 京極運輸商事株式会社 | 2024-06-14 15:49:10 |
| 9073 | 3 | 2024-11-28 14:29:09 |