[9003]相鉄ＨＤ:【持ち株会社】グループの事業持ち株会社路線延長の余地残す
Yahoo! 【プライム/陸運業】 売上高:2921780 当期純利益:224070 総資産:7572640 時価:2581億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 2,610 | 2,627 | 2,604 | 2,611 | 209,200 | 0% | -- | 0 | % | % | |||
| 20250829 | 2,601 | 2,604 | 2,584 | 2,593 | 163,500 | -133,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250821 | 2,577 | 2,577 | 2,545 | 2,550 | 176,600 | -120,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250902 | 2,622 | 2,626 | 2,601 | 2,623 | 179,500 | -94,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250910 | 2,635 | 2,648 | 2,621 | 2,625 | 202,300 | -86,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 99% | 4% |
| 20250904 | 2,650 | 2,655 | 2,624 | 2,652 | 278,600 | -81,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250819 | 2,551 | 2,573 | 2,546 | 2,572 | 189,900 | -43,300 | 101% | ▲▲▲ | 8222 | 51 | 0 | 100% | 11% |
| 20250822 | 2,563 | 2,565 | 2,546 | 2,565 | 161,000 | -15,600 | 101% | ▲ | 8282 | 0 | 0 | 100% | 9% |
| 20250916 | 2,594 | 2,633 | 2,587 | 2,630 | 345,800 | -11,900 | 101% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20250905 | 2,660 | 2,666 | 2,647 | 2,663 | 267,600 | -11,000 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250825 | 2,573 | 2,573 | 2,552 | 2,561 | 157,000 | -4,000 | 100% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20250909 | 2,675 | 2,678 | 2,643 | 2,649 | 288,400 | -3,400 | 99% | ▼▼ | 2828 | 0 | 0 | 99% | 5% |
| 20250827 | 2,550 | 2,594 | 2,536 | 2,588 | 238,600 | 17,400 | 102% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250908 | 2,670 | 2,677 | 2,654 | 2,663 | 291,800 | 24,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20250912 | 2,621 | 2,628 | 2,582 | 2,598 | 357,700 | 36,800 | 99% | ▼▼▼▼▼ | 1717 | 24 | 0 | 98% | 2% |
| 20250828 | 2,588 | 2,611 | 2,575 | 2,607 | 297,200 | 58,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250826 | 2,567 | 2,578 | 2,532 | 2,540 | 221,200 | 64,200 | 99% | ▼▼ | 1777 | 0 | 0 | 99% | 8% |
| 20250818 | 2,531 | 2,576 | 2,531 | 2,545 | 233,200 | 69,800 | 101% | ▲▲ | 1111 | 40 | 15 | 100% | 10% |
| 20250820 | 2,569 | 2,584 | 2,560 | 2,577 | 296,800 | 106,900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250901 | 2,604 | 2,620 | 2,590 | 2,620 | 274,100 | 110,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250911 | 2,600 | 2,625 | 2,593 | 2,615 | 320,900 | 118,600 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 3% |
| 20250903 | 2,626 | 2,654 | 2,621 | 2,641 | 360,300 | 180,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 192,600 | 30,500 | 146,500 | 6,800 | 46,100 | 23,700 |
| 2025-08-29 | 192,800 | 45,100 | 144,400 | 19,700 | 48,400 | 25,400 |
| 2025-09-05 | 175,900 | 120,900 | 127,500 | 90,500 | 48,400 | 30,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-01-21 09:24 | S100V3PE | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-21 10:25 | S100VF6U | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |