[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:41349億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 3,162 | 3,168 | 3,130 | 3,151 | 2,215,400 | 594,400 | 99% | ▼▼▼ | 7777 | 24 | 4 | 98% | 1% |
| 20250730 | 3,200 | 3,210 | 3,158 | 3,206 | 2,422,100 | 206,700 | 102% | ▲ | 1111 | 0 | 5 | 99% | 2% |
| 20250731 | 3,210 | 3,221 | 3,184 | 3,218 | 2,864,300 | 442,200 | 100% | ▲▲ | 1111 | 40 | 5 | 100% | 2% |
| 20250728 | 3,178 | 3,199 | 3,158 | 3,178 | 1,621,000 | 180,500 | 100% | ▼▼ | 7777 | 0 | 5 | 99% | 2% |
| 20250804 | 3,326 | 3,332 | 3,273 | 3,305 | 2,377,300 | -2,606,800 | 99% | ▼ | 8228 | 0 | 5 | 99% | 5% |
| 20250801 | 3,191 | 3,344 | 3,182 | 3,344 | 4,984,100 | 2,119,800 | 104% | ▲▲▲ | 1771 | 0 | 3 | 100% | 6% |
| 20250805 | 3,300 | 3,368 | 3,280 | 3,368 | 3,117,400 | 740,100 | 102% | ▲ | 1171 | 0 | 3 | 100% | 7% |
| 20250806 | 3,433 | 3,470 | 3,427 | 3,455 | 4,078,000 | 960,600 | 103% | ▲▲ | 1111 | 40 | 9 | 100% | 10% |
| 20250807 | 3,450 | 3,483 | 3,423 | 3,468 | 3,205,300 | -872,700 | 100% | ▲▲▲ | 2822 | 0 | 9 | 100% | 10% |
| 20250827 | 3,554 | 3,575 | 3,534 | 3,562 | 2,391,300 | -7,020,400 | 101% | ▲ | 8282 | 0 | 0 | 98% | 11% |
| 20250813 | 3,518 | 3,535 | 3,476 | 3,522 | 3,158,400 | -25,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 12% |
| 20250826 | 3,580 | 3,599 | 3,519 | 3,533 | 9,411,700 | 7,244,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 12% |
| 20250814 | 3,520 | 3,525 | 3,467 | 3,503 | 3,399,200 | 240,800 | 99% | ▼▼ | 7717 | 0 | 0 | 99% | 12% |
| 20250808 | 3,485 | 3,554 | 3,481 | 3,516 | 3,633,100 | 427,800 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250815 | 3,530 | 3,568 | 3,521 | 3,567 | 2,716,800 | -682,400 | 102% | ▲ | 2222 | 51 | 0 | 100% | 13% |
| 20250812 | 3,522 | 3,566 | 3,510 | 3,544 | 3,183,600 | -449,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250828 | 3,610 | 3,657 | 3,592 | 3,645 | 2,619,200 | 227,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20250818 | 3,548 | 3,612 | 3,548 | 3,583 | 2,550,300 | -166,500 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 14% |
| 20250821 | 3,617 | 3,630 | 3,581 | 3,600 | 1,720,500 | -589,400 | 99% | ▼ | 8888 | 51 | 0 | 99% | 14% |
| 20250825 | 3,644 | 3,647 | 3,593 | 3,593 | 2,167,200 | 20,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 14% |
| 20250819 | 3,591 | 3,637 | 3,590 | 3,621 | 1,952,200 | -598,100 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 15% |
| 20250820 | 3,658 | 3,710 | 3,649 | 3,650 | 2,309,900 | 357,700 | 101% | ▲▲▲▲ | 1111 | 51 | 0 | 100% | 16% |
| 20250822 | 3,626 | 3,652 | 3,606 | 3,651 | 2,146,700 | 426,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 505,800 | 270,200 | 211,900 | 62,500 | 293,900 | 207,700 |
| 2025-08-08 | 449,300 | 310,800 | 182,400 | 62,700 | 266,900 | 248,100 |
| 2025-08-15 | 364,300 | 336,800 | 173,600 | 66,700 | 190,700 | 270,100 |
| 2025-08-22 | 378,300 | 350,900 | 159,800 | 66,100 | 218,500 | 284,800 |