[9021]ＪＲ西日本:【西日本】営業エリアは2府16県京阪神の都市圏輸送
Yahoo! 【プライム/21陸運業】 売上高:17079440 当期純利益:1139580 総資産:37523600 時価:14337億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260316 | 3,271 | 3,278 | 3,234 | 3,234 | 1,771,800 | -885,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260317 | 3,221 | 3,268 | 3,221 | 3,230 | 2,147,900 | 376,100 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260318 | 3,228 | 3,268 | 3,225 | 3,252 | 2,272,000 | 124,100 | 101% | ▲ | 4111 | 0 | 0 | 96% | 1% |
| 20260319 | 3,235 | 3,246 | 3,177 | 3,177 | 3,133,500 | 861,500 | 98% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20260323 | 3,177 | 3,180 | 3,133 | 3,140 | 2,561,900 | -571,600 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260324 | 3,176 | 3,184 | 3,158 | 3,174 | 2,324,100 | -237,800 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20260325 | 3,240 | 3,241 | 3,195 | 3,213 | 2,135,500 | -188,600 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260326 | 3,230 | 3,236 | 3,193 | 3,202 | 3,013,700 | 878,200 | 100% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260327 | 3,221 | 3,237 | 3,192 | 3,221 | 5,226,300 | 2,212,600 | 101% | ▲ | 1771 | 0 | 0 | 96% | 3% |
| 20260330 | 3,120 | 3,144 | 3,078 | 3,133 | 3,567,400 | -1,658,900 | 97% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260331 | 3,163 | 3,175 | 3,126 | 3,128 | 1,939,900 | -1,627,500 | 100% | ▼▼ | 2228 | 0 | 0 | 95% | 0% |
| 20260401 | 3,153 | 3,169 | 3,131 | 3,169 | 1,797,200 | -142,700 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260402 | 3,198 | 3,227 | 3,173 | 3,190 | 1,657,600 | -139,600 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260403 | 3,160 | 3,201 | 3,158 | 3,192 | 791,500 | -866,100 | 100% | ▲▲▲ | 8882 | 0 | 0 | 97% | 2% |
| 20260406 | 3,199 | 3,206 | 3,161 | 3,161 | 780,600 | -10,900 | 99% | ▼ | 2228 | 51 | 0 | 96% | 1% |
| 20260407 | 3,167 | 3,204 | 3,156 | 3,167 | 975,100 | 194,500 | 100% | ▲ | 7771 | 51 | 0 | 96% | 1% |
| 20260408 | 3,200 | 3,207 | 3,179 | 3,191 | 1,916,700 | 941,600 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20260409 | 3,204 | 3,227 | 3,156 | 3,157 | 1,456,900 | -459,800 | 99% | ▼ | 2828 | 0 | 0 | 96% | 1% |
| 20260410 | 3,152 | 3,173 | 3,125 | 3,125 | 1,717,900 | 261,000 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260413 | 3,123 | 3,143 | 3,105 | 3,142 | 1,099,700 | -618,200 | 101% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260414 | 3,110 | 3,123 | 3,029 | 3,034 | 2,384,800 | 1,285,100 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260415 | 3,042 | 3,068 | 3,037 | 3,065 | 2,662,200 | 277,400 | 101% | ▲ | 7171 | 0 | 0 | 94% | 1% |
| 20260416 | 3,038 | 3,067 | 3,035 | 3,044 | 1,397,900 | -1,264,300 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-14 | 9021 | Barclays Capital Securities Ltd | 4,998,092 | 1% | ▼ | -221,028 |
| 2026-04-10 | 9021 | Barclays Capital Securities Ltd | 5,219,120 | 1% | ▲ | 566,075 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 2,057,800 | 38,000 | 1,686,100 | 8,800 | 371,700 | 29,200 |
| 2026-04-03 | 1,517,300 | 46,800 | 1,186,400 | 11,700 | 330,900 | 35,100 |
| 2026-03-27 | 748,600 | 6,695,200 | 359,000 | 5,375,700 | 389,600 | 1,319,500 |
| 2026-03-19 | 2,053,900 | 1,947,200 | 1,863,900 | 1,897,500 | 190,000 | 49,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:37 | S100WP6B | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-20 09:11 | S100UDTR | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-29 15:39 | S100U3R2 | 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） |