[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:42029億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 3,813 | 3,814 | 3,752 | 3,761 | 2,946,100 | -87,700 | 99% | ▼▼ | 2228 | 0 | 0 | 94% | 1% |
| 20260304 | 3,752 | 3,754 | 3,676 | 3,705 | 4,451,300 | 1,352,400 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260303 | 3,818 | 3,828 | 3,764 | 3,768 | 3,098,900 | 83,200 | 97% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260302 | 3,850 | 3,906 | 3,812 | 3,880 | 3,015,700 | -2,330,200 | 101% | ▲▲▲ | 2882 | 0 | 0 | 98% | 4% |
| 20260226 | 3,783 | 3,860 | 3,782 | 3,844 | 3,004,300 | -622,600 | 101% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20260225 | 3,790 | 3,836 | 3,756 | 3,819 | 3,626,900 | 466,900 | 100% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260224 | 3,835 | 3,844 | 3,776 | 3,828 | 3,160,000 | 28,400 | 100% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260220 | 3,821 | 3,830 | 3,773 | 3,814 | 3,131,600 | 218,000 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260219 | 3,838 | 3,849 | 3,796 | 3,834 | 2,913,600 | -221,800 | 100% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20260218 | 3,804 | 3,841 | 3,790 | 3,836 | 3,135,400 | 189,300 | 102% | ▲ | 1171 | 0 | 0 | 96% | 3% |
| 20260202 | 3,891 | 3,892 | 3,796 | 3,796 | 3,326,200 | 456,500 | 98% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260216 | 3,784 | 3,799 | 3,745 | 3,789 | 3,033,800 | -970,300 | 99% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20260213 | 3,750 | 3,816 | 3,750 | 3,810 | 4,004,100 | -3,149,500 | 101% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20260210 | 3,892 | 3,892 | 3,831 | 3,887 | 5,075,500 | 2,119,100 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20260209 | 4,000 | 4,007 | 3,896 | 3,927 | 2,956,400 | -556,200 | 99% | ▼ | 2828 | 0 | 0 | 94% | 5% |
| 20260205 | 3,847 | 3,870 | 3,815 | 3,860 | 3,444,500 | -805,900 | 103% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260204 | 3,730 | 3,770 | 3,677 | 3,764 | 4,250,400 | -1,657,600 | 101% | ▲ | 8882 | 0 | 3 | 90% | 1% |
| 20260203 | 3,795 | 3,812 | 3,714 | 3,742 | 5,908,000 | 2,581,800 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260212 | 3,835 | 3,853 | 3,747 | 3,772 | 7,153,600 | 2,078,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 1% |
| 20260206 | 3,930 | 3,978 | 3,900 | 3,978 | 3,512,600 | 68,100 | 103% | ▲▲▲ | 1111 | 40 | 0 | 95% | 6% |
| 20260227 | 3,863 | 3,863 | 3,827 | 3,860 | 5,345,900 | 2,341,600 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 881,300 | 126,300 | 350,000 | 51,600 | 531,300 | 74,700 |
| 2026-02-13 | 1,257,600 | 157,700 | 428,300 | 52,400 | 829,300 | 105,300 |
| 2026-02-20 | 1,147,200 | 171,400 | 425,400 | 52,600 | 721,800 | 118,800 |
| 2026-02-27 | 1,084,700 | 145,200 | 423,300 | 60,400 | 661,400 | 84,800 |
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） |