[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:47100億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 9 | 97% | 5% |
| 20251204 | 3,924 | 3,964 | 3,908 | 3,951 | 1,576,100 | -363,700 | 100% | ▲ | 8882 | 51 | 8 | 97% | 5% |
| 20251205 | 3,907 | 3,921 | 3,849 | 3,861 | 2,154,000 | 577,900 | 98% | ▼ | 7777 | 0 | 7 | 95% | 3% |
| 20251208 | 3,925 | 3,952 | 3,894 | 3,939 | 1,663,100 | -490,900 | 102% | ▲ | 2222 | 51 | 6 | 97% | 5% |
| 20251209 | 3,934 | 3,949 | 3,899 | 3,949 | 2,211,900 | 548,800 | 100% | ▲▲ | 7111 | 0 | 5 | 97% | 5% |
| 20251210 | 3,910 | 3,977 | 3,906 | 3,977 | 2,081,100 | -130,800 | 101% | ▲▲▲ | 2282 | 0 | 4 | 98% | 6% |
| 20251211 | 4,000 | 4,000 | 3,921 | 3,921 | 1,739,900 | -341,200 | 99% | ▼ | 2228 | 0 | 0 | 96% | 4% |
| 20251212 | 3,973 | 4,028 | 3,949 | 4,006 | 2,360,400 | 620,500 | 102% | ▲ | 1171 | 0 | 2 | 98% | 6% |
| 20251215 | 4,040 | 4,200 | 4,035 | 4,200 | 3,694,800 | 1,334,400 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20251216 | 4,155 | 4,180 | 4,112 | 4,139 | 3,032,500 | -662,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20251217 | 4,126 | 4,144 | 4,024 | 4,043 | 2,576,600 | -455,900 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20251218 | 4,095 | 4,129 | 4,079 | 4,100 | 1,766,300 | -810,300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 7% |
| 20251219 | 4,074 | 4,130 | 4,067 | 4,116 | 3,519,300 | 1,753,000 | 100% | ▲▲ | 1771 | 0 | 0 | 98% | 7% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 506,300 | 222,400 | 295,400 | 60,900 | 210,900 | 161,500 |
| 2025-12-12 | 532,600 | 218,800 | 287,800 | 59,000 | 244,800 | 159,800 |
| 2025-12-05 | 563,300 | 197,400 | 314,600 | 58,100 | 248,700 | 139,300 |
| 2025-11-28 | 498,400 | 231,700 | 312,800 | 62,500 | 185,600 | 169,200 |
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） |