[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:41179億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 3,557 | 3,572 | 3,497 | 3,529 | 2,576,200 | 117,600 | 98% | ▼▼▼▼ | 7777 | 51 | 0 | 93% | 0% |
| 20250930 | 3,611 | 3,626 | 3,582 | 3,620 | 2,739,400 | 381,300 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251001 | 3,600 | 3,624 | 3,572 | 3,600 | 2,458,600 | -280,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251003 | 3,541 | 3,619 | 3,535 | 3,595 | 2,023,000 | -553,200 | 102% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20251006 | 3,695 | 3,697 | 3,619 | 3,621 | 2,633,500 | 610,500 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20251007 | 3,635 | 3,635 | 3,588 | 3,591 | 1,834,200 | -799,300 | 99% | ▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251008 | 3,599 | 3,638 | 3,579 | 3,597 | 2,325,200 | 491,000 | 100% | ▲ | 1771 | 0 | 0 | 96% | 2% |
| 20251009 | 3,595 | 3,600 | 3,567 | 3,584 | 2,330,300 | 5,100 | 100% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251010 | 3,561 | 3,579 | 3,533 | 3,561 | 2,292,900 | -37,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251017 | 3,607 | 3,609 | 3,567 | 3,595 | 1,442,000 | -51,900 | 100% | ▼▼ | 8888 | 51 | 0 | 96% | 2% |
| 20250929 | 3,688 | 3,698 | 3,625 | 3,634 | 2,358,100 | -293,900 | 98% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251015 | 3,607 | 3,657 | 3,602 | 3,613 | 2,486,100 | -16,600 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251016 | 3,620 | 3,628 | 3,584 | 3,598 | 1,493,900 | -992,200 | 100% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251014 | 3,535 | 3,607 | 3,520 | 3,607 | 2,502,700 | 209,800 | 101% | ▲ | 1771 | 0 | 0 | 97% | 2% |
| 20251020 | 3,638 | 3,652 | 3,616 | 3,634 | 1,596,500 | 154,500 | 101% | ▲ | 1111 | 51 | 0 | 98% | 3% |
| 20251021 | 3,650 | 3,657 | 3,617 | 3,640 | 1,555,300 | -41,200 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251029 | 3,686 | 3,686 | 3,625 | 3,630 | 1,716,900 | -79,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251022 | 3,657 | 3,693 | 3,642 | 3,693 | 1,967,000 | 411,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 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% |
| 20251028 | 3,687 | 3,694 | 3,650 | 3,662 | 1,796,500 | 163,500 | 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 567,500 | 200,600 | 274,400 | 40,700 | 293,100 | 159,900 |
| 2025-10-10 | 577,300 | 193,000 | 294,700 | 36,800 | 282,600 | 156,200 |
| 2025-10-17 | 541,700 | 196,300 | 293,800 | 39,000 | 247,900 | 157,300 |
| 2025-10-24 | 548,400 | 203,800 | 294,000 | 42,800 | 254,400 | 161,000 |