[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:42789億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 4,181 | 4,211 | 4,160 | 4,194 | 2,606,400 | 395,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260114 | 4,124 | 4,140 | 4,079 | 4,137 | 2,818,000 | 211,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260115 | 4,130 | 4,135 | 4,043 | 4,070 | 2,781,100 | -36,900 | 98% | ▼▼ | 8828 | 0 | 0 | 97% | 1% |
| 20260116 | 4,021 | 4,050 | 3,925 | 3,960 | 4,170,400 | 1,389,300 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260119 | 3,961 | 3,963 | 3,903 | 3,929 | 2,671,100 | -1,499,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260120 | 3,943 | 4,038 | 3,917 | 4,009 | 3,434,500 | 763,400 | 102% | ▲ | 1171 | 0 | 0 | 96% | 2% |
| 20260121 | 4,008 | 4,009 | 3,952 | 3,991 | 2,434,700 | -999,800 | 100% | ▼ | 8228 | 0 | 0 | 95% | 2% |
| 20260122 | 4,000 | 4,000 | 3,953 | 3,968 | 2,031,900 | -402,800 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 1% |
| 20260123 | 3,997 | 4,022 | 3,959 | 3,961 | 1,843,100 | -188,800 | 100% | ▼▼▼ | 2288 | 24 | 0 | 94% | 1% |
| 20260126 | 3,980 | 3,980 | 3,924 | 3,968 | 1,735,100 | -108,000 | 100% | ▲ | 8882 | 51 | 0 | 95% | 1% |
| 20260127 | 3,958 | 3,959 | 3,910 | 3,922 | 1,947,900 | 212,800 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260128 | 3,864 | 3,876 | 3,793 | 3,806 | 3,347,900 | 1,400,000 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260129 | 3,779 | 3,843 | 3,728 | 3,838 | 2,461,200 | -886,700 | 101% | ▲ | 8882 | 0 | 7 | 92% | 1% |
| 20260130 | 3,889 | 3,896 | 3,836 | 3,893 | 2,869,700 | 408,500 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 2% |
| 20260202 | 3,891 | 3,892 | 3,796 | 3,796 | 3,326,200 | 456,500 | 98% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260203 | 3,795 | 3,812 | 3,714 | 3,742 | 5,908,000 | 2,581,800 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260204 | 3,730 | 3,770 | 3,677 | 3,764 | 4,250,400 | -1,657,600 | 101% | ▲ | 8882 | 0 | 3 | 90% | 1% |
| 20260205 | 3,847 | 3,870 | 3,815 | 3,860 | 3,444,500 | -805,900 | 103% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260206 | 3,930 | 3,978 | 3,900 | 3,978 | 3,512,600 | 68,100 | 103% | ▲▲▲ | 1111 | 40 | 0 | 95% | 6% |
| 20260209 | 4,000 | 4,007 | 3,896 | 3,927 | 2,956,400 | -556,200 | 99% | ▼ | 2828 | 0 | 0 | 94% | 5% |
| 20260210 | 3,892 | 3,892 | 3,831 | 3,887 | 5,075,500 | 2,119,100 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20260212 | 3,835 | 3,853 | 3,747 | 3,772 | 7,153,600 | 2,078,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 881,300 | 126,300 | 350,000 | 51,600 | 531,300 | 74,700 |
| 2026-01-30 | 938,400 | 147,600 | 339,600 | 50,900 | 598,800 | 96,700 |
| 2026-01-23 | 873,600 | 159,300 | 338,700 | 51,300 | 534,900 | 108,000 |
| 2026-01-16 | 896,300 | 163,400 | 339,400 | 50,800 | 556,900 | 112,600 |
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） |