[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:42699億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 3,668 | 3,785 | 3,602 | 3,700 | 8,824,700 | 934,300 | 109% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260430 | 3,381 | 3,451 | 3,277 | 3,388 | 7,890,400 | 5,252,500 | 98% | ▼ | 7777 | 0 | 2 | 92% | 0% |
| 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% |
| 20260513 | 3,752 | 3,802 | 3,744 | 3,764 | 3,644,200 | 14,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20260512 | 3,641 | 3,698 | 3,588 | 3,693 | 3,630,000 | 277,100 | 101% | ▲ | 1711 | 0 | 0 | 100% | 9% |
| 20260511 | 3,626 | 3,690 | 3,611 | 3,639 | 3,352,900 | -2,823,300 | 100% | ▼ | 2288 | 0 | 0 | 98% | 7% |
| 20260421 | 3,517 | 3,544 | 3,487 | 3,544 | 3,282,400 | 1,082,200 | 101% | ▲▲ | 1711 | 0 | 8 | 96% | 2% |
| 20260414 | 3,580 | 3,584 | 3,505 | 3,514 | 2,934,700 | 439,900 | 98% | ▼ | 7717 | 0 | 18 | 94% | 0% |
| 20260417 | 3,520 | 3,530 | 3,475 | 3,478 | 2,905,800 | 417,400 | 99% | ▼▼ | 7777 | 0 | 10 | 94% | 0% |
| 20260423 | 3,500 | 3,512 | 3,476 | 3,501 | 2,867,300 | 83,400 | 99% | ▼▼ | 7777 | 0 | 6 | 95% | 1% |
| 20260424 | 3,474 | 3,485 | 3,418 | 3,461 | 2,823,300 | -44,000 | 99% | ▼▼▼ | 8888 | 24 | 5 | 94% | 0% |
| 20260422 | 3,528 | 3,545 | 3,511 | 3,522 | 2,783,900 | -498,500 | 99% | ▼ | 2228 | 0 | 12 | 96% | 1% |
| 20260415 | 3,533 | 3,584 | 3,525 | 3,582 | 2,776,800 | -157,900 | 102% | ▲ | 5282 | 0 | 17 | 97% | 2% |
| 20260428 | 3,460 | 3,464 | 3,415 | 3,451 | 2,637,900 | 179,500 | 101% | ▲ | 1111 | 0 | 3 | 94% | 1% |
| 20260413 | 3,560 | 3,635 | 3,559 | 3,602 | 2,494,800 | -62,300 | 101% | ▲ | 2282 | 0 | 19 | 96% | 1% |
| 20260416 | 3,559 | 3,590 | 3,525 | 3,525 | 2,488,400 | -288,400 | 98% | ▼ | 2528 | 0 | 16 | 96% | 0% |
| 20260427 | 3,402 | 3,461 | 3,391 | 3,427 | 2,458,400 | -364,900 | 99% | ▼▼▼▼ | 8888 | 24 | 4 | 93% | 0% |
| 20260420 | 3,500 | 3,535 | 3,491 | 3,517 | 2,200,200 | -705,600 | 101% | ▲ | 2282 | 51 | 9 | 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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,276,500 | 120,700 | 489,900 | 65,200 | 786,600 | 55,500 |
| 2026-04-24 | 1,227,500 | 113,500 | 493,300 | 55,000 | 734,200 | 58,500 |
| 2026-05-01 | 937,700 | 168,600 | 436,400 | 56,200 | 501,300 | 112,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |