| 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 | 1,001 | 1,001 | 942 | 956 | 7,900 | -47 | 95% | 96% | 1317% | ▼▼▼▼▼▼▼ | 101% | 98% | 95% | 93% | 104% |
| 20240726 | 951 | 960 | 944 | 959 | 1,800 | 3 | 100% | 101% | 23% | ▲ | 97% | 92% | 94% | 93% | 104% |
| 20240729 | 959 | 962 | 934 | 935 | 3,900 | -24 | 97% | 97% | 217% | ▼ | 99% | 87% | 95% | 91% | 102% |
| 20240730 | 950 | 950 | 933 | 945 | 1,800 | 10 | 101% | 99% | 46% | ▲ | 100% | 79% | 97% | 92% | 103% |
| 20240731 | 930 | 930 | 912 | 929 | 5,900 | -16 | 98% | 100% | 328% | ▼ | 96% | 81% | 99% | 90% | 101% |
| 20240801 | 914 | 914 | 880 | 880 | 6,800 | -49 | 95% | 96% | 115% | ▼▼ | 93% | 84% | 103% | 85% | 100% |
| 20240802 | 881 | 881 | 815 | 822 | 8,100 | -58 | 93% | 93% | 119% | ▼▼▼ | 83% | 94% | 111% | 80% | 100% |
| 20240805 | 811 | 811 | 672 | 673 | 33,300 | -149 | 82% | 83% | 411% | ▼▼▼▼ | 106% | 122% | 131% | 65% | 100% |
| 20240806 | 692 | 734 | 676 | 734 | 10,100 | 61 | 109% | 106% | 30% | ▲ | 104% | 118% | 127% | 71% | 109% |
| 20240807 | 716 | 749 | 716 | 743 | 2,100 | 9 | 101% | 104% | 21% | ▲▲ | 100% | 114% | 122% | 72% | 110% |
| 20240808 | 742 | 760 | 742 | 744 | 2,000 | 1 | 100% | 100% | 95% | ▲▲▲ | 93% | 104% | 111% | 72% | 111% |
| 20240809 | 819 | 834 | 759 | 759 | 4,300 | 15 | 102% | 93% | 215% | ▲▲▲▲ | 101% | 106% | 110% | 74% | 113% |
| 20240813 | 834 | 878 | 805 | 842 | 9,400 | 83 | 111% | 101% | 219% | ▲▲▲▲▲ | 98% | 104% | 108% | 82% | 125% |
| 20240814 | 855 | 856 | 824 | 837 | 3,700 | -5 | 99% | 98% | 39% | ▼ | 101% | 107% | 110% | 82% | 124% |
| 20240815 | 838 | 845 | 821 | 843 | 7,600 | 6 | 101% | 101% | 205% | ▲ | 100% | 106% | 108% | 83% | 125% |
| 20240816 | 849 | 869 | 849 | 852 | 4,300 | 9 | 101% | 100% | 57% | ▲▲ | 101% | 103% | 106% | 84% | 127% |
| 20240819 | 870 | 881 | 859 | 880 | 6,300 | 28 | 103% | 101% | 147% | ▲▲▲ | 100% | 101% | 103% | 87% | 131% |
| 20240820 | 890 | 935 | 880 | 888 | 5,700 | 8 | 101% | 100% | 90% | ▲▲▲▲ | 100% | 101% | 102% | 88% | 132% |
| 20240821 | 898 | 898 | 881 | 896 | 1,600 | 8 | 101% | 100% | 28% | ▲▲▲▲▲ | 99% | 101% | 103% | 89% | 133% |
| 20240822 | 891 | 905 | 882 | 884 | 3,300 | -12 | 99% | 99% | 206% | ▼ | 100% | 100% | 102% | 92% | 131% |
| 20240823 | 899 | 899 | 881 | 899 | 3,100 | 15 | 102% | 100% | 94% | ▲ | 99% | 99% | 102% | 94% | 134% |
| 20240826 | 899 | 899 | 883 | 887 | 800 | -12 | 99% | 99% | 26% | ▼ | 99% | 99% | 102% | 94% | 132% |
| 20240827 | 916 | 918 | 901 | 904 | 1,400 | 17 | 102% | 99% | 175% | ▲ | 100% | 101% | 104% | 96% | 134% |
| 20240828 | 900 | 902 | 900 | 900 | 1,000 | -4 | 100% | 100% | 71% | ▼ | 100% | 102% | 105% | 97% | 134% |
| 20240829 | 893 | 893 | 888 | 890 | 1,400 | -10 | 99% | 100% | 140% | ▼▼ | 99% | 102% | 105% | 98% | 132% |
| 20240830 | 891 | 901 | 886 | 886 | 2,000 | -4 | 100% | 99% | 143% | ▼▼▼ | 100% | 101% | 104% | 98% | 132% |
| 20240902 | 901 | 912 | 890 | 903 | 6,700 | 17 | 102% | 100% | 335% | ▲ | 101% | 102% | 106% | 100% | 134% |
| 20240903 | 902 | 915 | 902 | 907 | 2,300 | 4 | 100% | 101% | 34% | ▲▲ | 99% | 102% | 106% | 100% | 124% |
| 20240904 | 905 | 917 | 900 | 900 | 2,200 | -7 | 99% | 99% | 96% | ▼ | 99% | 100% | 104% | 99% | 121% |
| 20240905 | 914 | 919 | 907 | 907 | 3,900 | 7 | 101% | 99% | 177% | ▲ | 100% | 100% | 105% | 100% | 122% |
| 20240906 | 909 | 913 | 907 | 913 | 2,000 | 6 | 101% | 100% | 51% | ▲▲ | 102% | 101% | 106% | 100% | 120% |
| 20240909 | 901 | 920 | 899 | 920 | 7,800 | 7 | 101% | 102% | 390% | ▲▲▲ | 100% | 99% | 104% | 100% | 110% |
| 20240910 | 920 | 920 | 907 | 917 | 400 | -3 | 100% | 100% | 5% | ▼ | 100% | 99% | 106% | 100% | 110% |
| 20240911 | 902 | 914 | 902 | 904 | 2,100 | -13 | 99% | 100% | 525% | ▼▼ | 100% | 102% | 106% | 98% | 107% |
| 20240912 | 904 | 906 | 904 | 906 | 500 | 2 | 100% | 100% | 24% | ▲ | 100% | 102% | 105% | 98% | 106% |
| 20240913 | 910 | 910 | 910 | 910 | 200 | 4 | 100% | 100% | 40% | ▲▲ | 97% | 103% | 104% | 99% | 103% |
| 20240918 | 910 | 910 | 887 | 887 | 700 | -23 | 97% | 97% | 350% | ▼ | 101% | 106% | 107% | 96% | 100% |
| 20240920 | 885 | 894 | 884 | 894 | 1,400 | 7 | 101% | 101% | 200% | ▲ | 103% | 103% | 106% | 97% | 101% |
| 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% | 98% | 100% | 108% |
| 20241004 | 955 | 955 | 950 | 950 | 1,900 | -5 | 99% | 99% | 86% | ▼ | 99% | 99% | 98% | 99% | 107% |
| 20241007 | 950 | 967 | 940 | 944 | 1,700 | -6 | 99% | 99% | 89% | ▼▼ | 100% | 101% | 0% | 99% | 106% |
| 20241008 | 942 | 942 | 942 | 942 | 800 | -2 | 100% | 100% | 47% | ▼▼▼ | 100% | 101% | 0% | 99% | 106% |
| 20241009 | 943 | 943 | 939 | 939 | 1,800 | -3 | 100% | 100% | 225% | ▼▼▼▼ | 99% | 100% | 0% | 98% | 106% |
| 20241010 | 942 | 942 | 920 | 935 | 3,700 | -4 | 100% | 99% | 206% | ▼▼▼▼▼ | 99% | 99% | 0% | 98% | 105% |
| 20241011 | 955 | 955 | 945 | 945 | 500 | 10 | 101% | 99% | 14% | ▲ | 99% | 98% | 0% | 99% | 107% |
| 20241015 | 960 | 960 | 950 | 950 | 300 | 5 | 101% | 99% | 60% | ▲▲ | 99% | 98% | 0% | 99% | 107% |
| 20241016 | 949 | 949 | 941 | 941 | 200 | -9 | 99% | 99% | 67% | ▼ | 99% | 98% | 0% | 99% | 106% |
| 20241017 | 949 | 949 | 941 | 941 | 400 | 0 | 100% | 99% | 200% | -- | 100% | 0% | 0% | 99% | 106% |
| 20241018 | 942 | 942 | 941 | 941 | 900 | 0 | 100% | 100% | 225% | -- | 99% | 0% | 0% | 99% | 106% |
| 20241021 | 941 | 941 | 930 | 931 | 2,100 | -10 | 99% | 99% | 233% | ▼ | 100% | 0% | 0% | 97% | 104% |
| 20241022 | 932 | 939 | 932 | 934 | 600 | 3 | 100% | 100% | 29% | ▲ | % | % | % | 98% | 102% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 15:10 | 京極運輸 | 組織改正および取締役の担当業務変更に関するお知らせ |
| 20240822 | 17:10 | 京極運輸 | 社外取締役の逝去及び退任に関するお知らせ |
| 20240813 | 15:10 | 京極運輸 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240627 | 10:30 | 京極運輸 | 上場維持基準の適合に向けた計画の進捗状況について |
| 20240626 | 15:10 | 京極運輸 | 支配株主等に関する事項について |
| 20240625 | 15:10 | 京極運輸 | （訂正）「2024年3月期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240613 | 11:45 | 京極運輸 | 第２次中期経営計画（23年度～25年度） 2023年度の総括・2024年度の取組み |
| 20240530 | 13:50 | 京極運輸 | （訂正）「株主提案に対する当社取締役会意見に関するお知らせ」一部訂正について |
| 20240515 | 15:10 | 京極運輸 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 17:00 | 京極運輸 | 剰余金の配当に関するお知らせ |
| 20240514 | 17:00 | 京極運輸 | 資本金の額の減少（減資）に関するお知らせ |
| 20240514 | 17:00 | 京極運輸 | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240514 | 17:45 | 京極運輸 | 業績予想の修正に関するお知らせ |
| 20240424 | 15:10 | 京極運輸 | 組織改正および役員の異動に関するお知らせ |
| 20240327 | 15:10 | 京極運輸 | 組織改正および取締役の担当業務変更に関するお知らせ |
| 20240314 | 10:00 | 京極運輸 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果および終了に関するお知らせ |
| 20240313 | 16:30 | 京極運輸 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240213 | 15:10 | 京極運輸 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
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 | 2024-10-23 04:22:13 |
| 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 | 2024-09-26 00:28:48 |