[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:39897億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260401 | 3,666 | 3,690 | 3,625 | 3,684 | 2,678,700 | -411,100 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260402 | 3,683 | 3,728 | 3,637 | 3,675 | 2,625,700 | -53,000 | 100% | ▼ | 2228 | 51 | 0 | 96% | 3% |
| 20260327 | 3,693 | 3,699 | 3,654 | 3,671 | 4,148,800 | 1,874,100 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20260326 | 3,652 | 3,661 | 3,622 | 3,647 | 2,274,700 | -1,177,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20260403 | 3,610 | 3,657 | 3,610 | 3,640 | 1,613,600 | -1,012,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260325 | 3,627 | 3,640 | 3,600 | 3,635 | 3,452,500 | 964,800 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 2% |
| 20260331 | 3,659 | 3,683 | 3,618 | 3,625 | 3,089,800 | -757,200 | 100% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260330 | 3,550 | 3,651 | 3,533 | 3,620 | 3,847,000 | -301,800 | 99% | ▼ | 8888 | 0 | 0 | 93% | 2% |
| 20260408 | 3,621 | 3,637 | 3,591 | 3,608 | 3,899,300 | 1,468,500 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20260413 | 3,560 | 3,635 | 3,559 | 3,602 | 2,494,800 | -62,300 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20260324 | 3,557 | 3,618 | 3,557 | 3,589 | 2,487,700 | -995,700 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20260415 | 3,533 | 3,584 | 3,525 | 3,582 | 2,776,800 | -157,900 | 102% | ▲ | 5282 | 0 | 0 | 97% | 2% |
| 20260409 | 3,560 | 3,634 | 3,550 | 3,579 | 4,536,500 | 637,200 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260406 | 3,633 | 3,643 | 3,576 | 3,576 | 2,638,900 | 1,025,300 | 98% | ▼▼▼ | 7717 | 24 | 0 | 94% | 1% |
| 20260407 | 3,592 | 3,612 | 3,542 | 3,574 | 2,430,800 | -208,100 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260410 | 3,607 | 3,617 | 3,545 | 3,559 | 2,557,100 | -1,979,400 | 99% | ▼▼ | 8828 | 0 | 0 | 95% | 0% |
| 20260323 | 3,608 | 3,611 | 3,555 | 3,557 | 3,483,400 | -1,324,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260416 | 3,559 | 3,590 | 3,525 | 3,525 | 2,488,400 | -288,400 | 98% | ▼ | 2528 | 0 | 0 | 96% | 0% |
| 20260420 | 3,500 | 3,535 | 3,491 | 3,517 | 2,200,200 | -705,600 | 101% | ▲ | 2282 | 51 | 0 | 95% | 1% |
| 20260414 | 3,580 | 3,584 | 3,505 | 3,514 | 2,934,700 | 439,900 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260417 | 3,520 | 3,530 | 3,475 | 3,478 | 2,905,800 | 417,400 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 1,066,300 | 1,748,700 | 406,100 | 1,040,600 | 660,200 | 708,100 |
| 2026-04-03 | 1,086,600 | 129,300 | 434,400 | 57,100 | 652,200 | 72,200 |
| 2026-04-10 | 1,131,600 | 122,100 | 449,900 | 56,400 | 681,700 | 65,700 |
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） |