[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:43107億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 3,638 | 3,652 | 3,616 | 3,634 | 1,596,500 | 154,500 | 101% | ▲ | 1111 | 51 | 14 | 98% | 3% |
| 20251021 | 3,650 | 3,657 | 3,617 | 3,640 | 1,555,300 | -41,200 | 100% | ▲▲ | 2222 | 0 | 13 | 98% | 3% |
| 20251022 | 3,657 | 3,693 | 3,642 | 3,693 | 1,967,000 | 411,700 | 101% | ▲▲▲ | 1111 | 40 | 12 | 99% | 5% |
| 20251023 | 3,700 | 3,713 | 3,674 | 3,692 | 1,510,100 | -456,900 | 100% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20251024 | 3,694 | 3,700 | 3,667 | 3,672 | 1,516,100 | 6,000 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20251027 | 3,696 | 3,711 | 3,673 | 3,687 | 1,633,000 | 116,900 | 100% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251028 | 3,687 | 3,694 | 3,650 | 3,662 | 1,796,500 | 163,500 | 99% | ▼ | 7777 | 0 | 9 | 99% | 4% |
| 20251029 | 3,686 | 3,686 | 3,625 | 3,630 | 1,716,900 | -79,600 | 99% | ▼▼ | 8888 | 0 | 8 | 98% | 3% |
| 20251030 | 3,609 | 3,614 | 3,556 | 3,596 | 2,973,400 | 1,256,500 | 99% | ▼▼▼ | 7777 | 24 | 6 | 97% | 2% |
| 20251031 | 3,750 | 3,791 | 3,703 | 3,756 | 4,063,600 | 1,090,200 | 104% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251104 | 3,750 | 3,750 | 3,657 | 3,673 | 2,481,500 | -1,582,100 | 98% | ▼ | 8858 | 0 | 0 | 98% | 3% |
| 20251105 | 3,703 | 3,770 | 3,678 | 3,768 | 2,778,600 | 297,100 | 103% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251106 | 3,721 | 3,783 | 3,715 | 3,783 | 1,839,700 | -938,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251107 | 3,844 | 3,873 | 3,792 | 3,858 | 3,155,400 | 1,315,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251110 | 3,866 | 3,906 | 3,839 | 3,878 | 2,384,400 | -771,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251111 | 3,828 | 3,843 | 3,786 | 3,794 | 2,283,400 | -101,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251112 | 3,817 | 3,845 | 3,733 | 3,763 | 3,323,800 | 1,040,400 | 99% | ▼▼ | 1777 | 0 | 0 | 97% | 5% |
| 20251113 | 3,811 | 3,811 | 3,755 | 3,803 | 2,118,000 | -1,205,800 | 101% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20251114 | 3,826 | 3,830 | 3,767 | 3,804 | 2,979,400 | 861,400 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20251117 | 3,783 | 3,795 | 3,745 | 3,768 | 1,762,800 | -1,216,600 | 99% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251118 | 3,906 | 3,913 | 3,758 | 3,800 | 4,226,200 | 2,463,400 | 101% | ▲ | 1111 | 0 | 0 | 98% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 506,600 | 189,600 | 322,800 | 38,900 | 183,800 | 150,700 |
| 2025-11-07 | 493,800 | 225,500 | 301,300 | 43,700 | 192,500 | 181,800 |
| 2025-10-31 | 508,800 | 204,100 | 295,400 | 43,400 | 213,400 | 160,700 |
| 2025-10-24 | 548,400 | 203,800 | 294,000 | 42,800 | 254,400 | 161,000 |
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） |