[9020]ＪＲ東日本:【鉄道】JR7社の最大、関連事業を強化
Yahoo! 【プライム/21陸運業】 売上高:28875530 当期純利益:2242850 総資産:101742000 時価:44797億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 3,866 | 3,906 | 3,839 | 3,878 | 2,384,400 | -771,000 | 101% | ▲▲▲▲ | 2222 | 0 | 13 | 100% | 9% |
| 20251111 | 3,828 | 3,843 | 3,786 | 3,794 | 2,283,400 | -101,000 | 98% | ▼ | 8888 | 0 | 11 | 98% | 6% |
| 20251112 | 3,817 | 3,845 | 3,733 | 3,763 | 3,323,800 | 1,040,400 | 99% | ▼▼ | 1777 | 0 | 10 | 97% | 5% |
| 20251113 | 3,811 | 3,811 | 3,755 | 3,803 | 2,118,000 | -1,205,800 | 101% | ▲ | 8282 | 0 | 9 | 98% | 6% |
| 20251114 | 3,826 | 3,830 | 3,767 | 3,804 | 2,979,400 | 861,400 | 100% | ▲▲ | 1111 | 40 | 8 | 98% | 6% |
| 20251117 | 3,783 | 3,795 | 3,745 | 3,768 | 1,762,800 | -1,216,600 | 99% | ▼ | 8888 | 0 | 6 | 97% | 5% |
| 20251118 | 3,906 | 3,913 | 3,758 | 3,800 | 4,226,200 | 2,463,400 | 101% | ▲ | 1111 | 0 | 0 | 98% | 6% |
| 20251119 | 3,815 | 3,833 | 3,783 | 3,812 | 2,601,000 | -1,625,200 | 100% | ▲▲ | 8282 | 0 | 5 | 98% | 6% |
| 20251120 | 3,800 | 3,861 | 3,800 | 3,818 | 2,179,000 | -422,000 | 100% | ▲▲▲ | 2282 | 0 | 3 | 98% | 6% |
| 20251121 | 3,861 | 3,962 | 3,850 | 3,962 | 10,359,200 | 8,180,200 | 104% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 10% |
| 20251125 | 3,935 | 4,000 | 3,907 | 4,000 | 2,910,400 | -7,448,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251126 | 3,976 | 4,042 | 3,926 | 4,041 | 3,788,900 | 878,500 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251127 | 4,019 | 4,095 | 4,016 | 4,077 | 2,472,600 | -1,316,300 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20251128 | 4,045 | 4,050 | 4,005 | 4,046 | 2,227,900 | -244,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 13% |
| 20251201 | 4,044 | 4,064 | 4,000 | 4,002 | 2,227,300 | -600 | 99% | ▼▼ | 2888 | 0 | 0 | 98% | 9% |
| 20251202 | 4,013 | 4,037 | 3,978 | 4,037 | 2,354,200 | 126,900 | 101% | ▲ | 7771 | 0 | 0 | 99% | 10% |
| 20251203 | 3,987 | 3,996 | 3,915 | 3,939 | 1,939,800 | -414,400 | 98% | ▼ | 8888 | 51 | 0 | 97% | 5% |
| 20251204 | 3,924 | 3,964 | 3,908 | 3,951 | 1,576,100 | -363,700 | 100% | ▲ | 8882 | 51 | 0 | 97% | 5% |
| 20251205 | 3,907 | 3,921 | 3,849 | 3,861 | 2,154,000 | 577,900 | 98% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20251208 | 3,925 | 3,952 | 3,894 | 3,939 | 1,663,100 | -490,900 | 102% | ▲ | 2222 | 51 | 0 | 97% | 5% |
| 20251209 | 3,934 | 3,949 | 3,899 | 3,949 | 2,211,900 | 548,800 | 100% | ▲▲ | 7111 | 0 | 0 | 97% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 498,400 | 231,700 | 312,800 | 62,500 | 185,600 | 169,200 |
| 2025-11-21 | 454,000 | 263,800 | 287,700 | 63,000 | 166,300 | 200,800 |
| 2025-11-14 | 506,600 | 189,600 | 322,800 | 38,900 | 183,800 | 150,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-18 15:59 | S100X550 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-29 15:36 | S100U3R0 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |