[9020]ＪＲ東日本:【鉄道】JR7社の最大、関連事業を強化
Yahoo! 【プライム/陸運業】 売上高:28875530 当期純利益:2242850 総資産:101742000 時価:41530億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 3,617 | 3,630 | 3,581 | 3,600 | 1,720,500 | -589,400 | 99% | ▼ | 8888 | 51 | 0 | 99% | 14% |
| 20250901 | 3,629 | 3,675 | 3,618 | 3,675 | 1,861,100 | -796,300 | 102% | ▲ | 2282 | 0 | 0 | 100% | 11% |
| 20250819 | 3,591 | 3,637 | 3,590 | 3,621 | 1,952,200 | -598,100 | 101% | ▲▲▲ | 2222 | 51 | 15 | 100% | 15% |
| 20250918 | 3,700 | 3,717 | 3,659 | 3,661 | 1,971,400 | -163,100 | 99% | ▼▼ | 2228 | 51 | 0 | 96% | 4% |
| 20250909 | 3,805 | 3,815 | 3,749 | 3,749 | 2,063,200 | -374,800 | 99% | ▼ | 2828 | 51 | 0 | 99% | 7% |
| 20250917 | 3,675 | 3,690 | 3,654 | 3,683 | 2,134,500 | -82,500 | 100% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20250822 | 3,626 | 3,652 | 3,606 | 3,651 | 2,146,700 | 426,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20250825 | 3,644 | 3,647 | 3,593 | 3,593 | 2,167,200 | 20,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 14% |
| 20250905 | 3,763 | 3,774 | 3,719 | 3,749 | 2,208,400 | -15,800 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250916 | 3,674 | 3,707 | 3,653 | 3,694 | 2,217,000 | -588,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20250904 | 3,718 | 3,735 | 3,693 | 3,735 | 2,224,200 | -1,573,300 | 100% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 8% |
| 20250820 | 3,658 | 3,710 | 3,649 | 3,650 | 2,309,900 | 357,700 | 101% | ▲▲▲▲ | 1111 | 51 | 0 | 100% | 16% |
| 20250827 | 3,554 | 3,575 | 3,534 | 3,562 | 2,391,300 | -7,020,400 | 101% | ▲ | 8282 | 0 | 7 | 98% | 11% |
| 20250911 | 3,733 | 3,735 | 3,676 | 3,696 | 2,419,500 | -39,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 5% |
| 20250902 | 3,675 | 3,690 | 3,636 | 3,689 | 2,425,400 | 564,300 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250908 | 3,775 | 3,809 | 3,750 | 3,795 | 2,438,000 | 229,600 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250910 | 3,750 | 3,803 | 3,725 | 3,727 | 2,459,300 | 396,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250818 | 3,548 | 3,612 | 3,548 | 3,583 | 2,550,300 | -166,500 | 100% | ▲▲ | 2222 | 51 | 14 | 100% | 14% |
| 20250828 | 3,610 | 3,657 | 3,592 | 3,645 | 2,619,200 | 227,900 | 102% | ▲▲ | 1111 | 40 | 8 | 100% | 13% |
| 20250829 | 3,650 | 3,666 | 3,611 | 3,614 | 2,657,400 | 38,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 9% |
| 20250912 | 3,719 | 3,723 | 3,674 | 3,680 | 2,805,400 | 385,900 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20250903 | 3,735 | 3,754 | 3,686 | 3,719 | 3,797,500 | 1,372,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250826 | 3,580 | 3,599 | 3,519 | 3,533 | 9,411,700 | 7,244,500 | 98% | ▼▼ | 7777 | 0 | 10 | 97% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 378,300 | 350,900 | 159,800 | 66,100 | 218,500 | 284,800 |
| 2025-08-29 | 341,100 | 281,400 | 118,100 | 62,500 | 223,000 | 218,900 |
| 2025-09-05 | 459,500 | 277,300 | 244,200 | 65,600 | 215,300 | 211,700 |
| 2025-09-12 | 509,800 | 279,700 | 278,300 | 64,700 | 231,500 | 215,000 |