[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:40804億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,775 | 3,809 | 3,750 | 3,795 | 2,438,000 | 229,600 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250909 | 3,805 | 3,815 | 3,749 | 3,749 | 2,063,200 | -374,800 | 99% | ▼ | 2828 | 51 | 0 | 99% | 7% |
| 20250924 | 3,699 | 3,723 | 3,671 | 3,716 | 2,590,700 | 695,600 | 102% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250926 | 3,714 | 3,749 | 3,696 | 3,727 | 2,652,000 | 60,200 | 101% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20250910 | 3,750 | 3,803 | 3,725 | 3,727 | 2,459,300 | 396,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250916 | 3,674 | 3,707 | 3,653 | 3,694 | 2,217,000 | -588,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20250925 | 3,747 | 3,747 | 3,686 | 3,692 | 2,591,800 | 1,100 | 99% | ▼ | 1117 | 0 | 0 | 97% | 4% |
| 20250911 | 3,733 | 3,735 | 3,676 | 3,696 | 2,419,500 | -39,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 5% |
| 20250917 | 3,675 | 3,690 | 3,654 | 3,683 | 2,134,500 | -82,500 | 100% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20250912 | 3,719 | 3,723 | 3,674 | 3,680 | 2,805,400 | 385,900 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20250919 | 3,642 | 3,683 | 3,622 | 3,638 | 4,455,900 | 2,484,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20250922 | 3,602 | 3,647 | 3,600 | 3,629 | 1,895,100 | -2,560,800 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 3% |
| 20250918 | 3,700 | 3,717 | 3,659 | 3,661 | 1,971,400 | -163,100 | 99% | ▼▼ | 2228 | 51 | 0 | 96% | 4% |
| 20250929 | 3,688 | 3,698 | 3,625 | 3,634 | 2,358,100 | -293,900 | 98% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251008 | 3,599 | 3,638 | 3,579 | 3,597 | 2,325,200 | 491,000 | 100% | ▲ | 1771 | 0 | 0 | 96% | 2% |
| 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% |
| 20251002 | 3,557 | 3,572 | 3,497 | 3,529 | 2,576,200 | 117,600 | 98% | ▼▼▼▼ | 7777 | 51 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 509,800 | 279,700 | 278,300 | 64,700 | 231,500 | 215,000 |
| 2025-09-19 | 557,300 | 262,500 | 277,700 | 70,100 | 279,600 | 192,400 |
| 2025-09-26 | 514,800 | 417,600 | 270,500 | 163,900 | 244,300 | 253,700 |
| 2025-10-03 | 567,500 | 200,600 | 274,400 | 40,700 | 293,100 | 159,900 |