[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:38706億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260507 | 3,573 | 3,709 | 3,567 | 3,610 | 6,540,600 | -2,284,100 | 98% | ▼ | 8888 | 0 | 5 | 98% | 7% |
| 20260508 | 3,648 | 3,666 | 3,600 | 3,645 | 6,176,200 | -364,400 | 101% | ▲ | 8222 | 0 | 0 | 99% | 8% |
| 20260511 | 3,626 | 3,690 | 3,611 | 3,639 | 3,352,900 | -2,823,300 | 100% | ▼ | 2288 | 0 | 0 | 98% | 7% |
| 20260512 | 3,641 | 3,698 | 3,588 | 3,693 | 3,630,000 | 277,100 | 101% | ▲ | 1711 | 0 | 0 | 100% | 9% |
| 20260513 | 3,752 | 3,802 | 3,744 | 3,764 | 3,644,200 | 14,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20260514 | 3,716 | 3,724 | 3,661 | 3,680 | 2,981,900 | -662,300 | 98% | ▼ | 8888 | 51 | 0 | 98% | 9% |
| 20260515 | 3,675 | 3,773 | 3,657 | 3,766 | 5,927,800 | 2,945,900 | 102% | ▲ | 1771 | 0 | 0 | 100% | 11% |
| 20260518 | 3,792 | 3,796 | 3,682 | 3,682 | 2,981,900 | -2,945,900 | 98% | ▼ | 2228 | 0 | 0 | 98% | 9% |
| 20260519 | 3,746 | 3,819 | 3,730 | 3,788 | 2,606,100 | -375,800 | 103% | ▲ | 2282 | 0 | 0 | 100% | 12% |
| 20260520 | 3,840 | 3,844 | 3,729 | 3,775 | 2,407,700 | -198,400 | 100% | ▼ | 2828 | 0 | 0 | 100% | 11% |
| 20260521 | 3,800 | 3,844 | 3,692 | 3,692 | 2,559,800 | 152,100 | 98% | ▼▼ | 4777 | 51 | 0 | 97% | 9% |
| 20260522 | 3,645 | 3,670 | 3,603 | 3,606 | 3,017,100 | 457,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 6% |
| 20260525 | 3,591 | 3,597 | 3,518 | 3,570 | 2,398,500 | -618,600 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 94% | 5% |
| 20260526 | 3,564 | 3,570 | 3,524 | 3,551 | 3,008,700 | 610,200 | 99% | ▼▼▼▼▼ | 7177 | 24 | 0 | 94% | 5% |
| 20260527 | 3,532 | 3,535 | 3,458 | 3,528 | 3,600,500 | 591,800 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 4% |
| 20260528 | 3,516 | 3,531 | 3,444 | 3,444 | 4,076,100 | 475,600 | 98% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 2% |
| 20260529 | 3,438 | 3,500 | 3,412 | 3,412 | 6,800,400 | 2,724,300 | 99% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 919,500 | 111,000 | 403,600 | 49,200 | 515,900 | 61,800 |
| 2026-05-15 | 857,600 | 119,200 | 413,700 | 50,200 | 443,900 | 69,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-05-12 13:32 | S100Y2TG | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 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） |