[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:45013億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 4,086 | 4,094 | 3,994 | 4,020 | 1,600,400 | -1,918,900 | 98% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20251223 | 4,055 | 4,080 | 4,028 | 4,080 | 1,054,000 | -546,400 | 101% | ▲ | 8282 | 0 | 0 | 97% | 6% |
| 20251224 | 4,097 | 4,146 | 4,087 | 4,129 | 1,543,600 | 489,600 | 101% | ▲▲ | 1111 | 51 | 0 | 98% | 7% |
| 20251225 | 4,150 | 4,167 | 4,118 | 4,149 | 932,900 | -610,700 | 100% | ▲▲▲ | 2222 | 51 | 0 | 99% | 7% |
| 20251226 | 4,148 | 4,185 | 4,137 | 4,159 | 1,329,100 | 396,200 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 99% | 8% |
| 20251229 | 4,150 | 4,192 | 4,129 | 4,152 | 1,743,300 | 414,200 | 100% | ▼ | 1717 | 0 | 0 | 99% | 8% |
| 20251230 | 4,151 | 4,172 | 4,132 | 4,132 | 1,884,600 | 141,300 | 100% | ▼▼ | 7117 | 0 | 0 | 98% | 7% |
| 20260105 | 4,174 | 4,199 | 4,125 | 4,157 | 1,610,600 | -274,000 | 101% | ▲ | 2822 | 0 | 0 | 99% | 8% |
| 20260106 | 4,155 | 4,195 | 4,145 | 4,185 | 1,617,500 | 6,900 | 101% | ▲▲ | 7171 | 0 | 0 | 100% | 8% |
| 20260107 | 4,141 | 4,157 | 4,112 | 4,121 | 1,657,400 | 39,900 | 98% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260108 | 4,122 | 4,143 | 4,098 | 4,133 | 1,529,400 | -128,000 | 100% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20260109 | 4,128 | 4,156 | 4,097 | 4,146 | 2,210,700 | 681,300 | 100% | ▲▲ | 1711 | 0 | 0 | 99% | 6% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 896,300 | 163,400 | 339,400 | 50,800 | 556,900 | 112,600 |
| 2026-01-09 | 573,400 | 197,100 | 280,400 | 59,600 | 293,000 | 137,500 |
| 2025-12-26 | 563,400 | 230,200 | 295,300 | 64,100 | 268,100 | 166,100 |
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） |