[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:14384億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 3,115 | 3,118 | 3,062 | 3,091 | 2,131,000 | 263,500 | 100% | ▼ | 1117 | 0 | 0 | 95% | 2% |
| 20251111 | 3,050 | 3,059 | 2,996 | 3,011 | 3,487,300 | 1,356,300 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251112 | 3,020 | 3,060 | 3,014 | 3,024 | 2,584,300 | -903,000 | 100% | ▲ | 2282 | 0 | 0 | 93% | 0% |
| 20251113 | 3,038 | 3,039 | 3,012 | 3,024 | 1,682,900 | -901,400 | 100% | -- | 8825 | 0 | 0 | 93% | 0% |
| 20251114 | 3,071 | 3,083 | 3,032 | 3,077 | 1,883,100 | 200,200 | 102% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20251117 | 3,062 | 3,070 | 3,013 | 3,040 | 1,720,100 | -163,000 | 99% | ▼ | 8888 | 51 | 0 | 93% | 1% |
| 20251118 | 3,058 | 3,069 | 3,034 | 3,034 | 1,727,900 | 7,800 | 100% | ▼▼ | 7177 | 51 | 0 | 93% | 1% |
| 20251119 | 3,051 | 3,070 | 3,040 | 3,062 | 1,707,500 | -20,400 | 101% | ▲ | 2282 | 51 | 0 | 94% | 2% |
| 20251120 | 3,040 | 3,085 | 3,035 | 3,076 | 1,642,900 | -64,600 | 100% | ▲▲ | 2882 | 51 | 0 | 94% | 2% |
| 20251121 | 3,090 | 3,130 | 3,089 | 3,130 | 3,532,300 | 1,889,400 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251125 | 3,140 | 3,161 | 3,109 | 3,161 | 1,706,300 | -1,826,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251126 | 3,158 | 3,183 | 3,146 | 3,170 | 1,500,100 | -206,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251127 | 3,140 | 3,160 | 3,105 | 3,116 | 1,261,200 | -238,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251128 | 3,105 | 3,122 | 3,099 | 3,108 | 1,194,900 | -66,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251201 | 3,103 | 3,108 | 3,077 | 3,095 | 1,516,000 | 321,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 3% |
| 20251202 | 3,105 | 3,124 | 3,098 | 3,114 | 1,109,900 | -406,100 | 101% | ▲ | 2222 | 51 | 0 | 98% | 3% |
| 20251203 | 3,104 | 3,111 | 3,063 | 3,085 | 1,397,500 | 287,600 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251204 | 3,063 | 3,107 | 3,059 | 3,097 | 1,160,100 | -237,400 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20251205 | 3,080 | 3,095 | 3,037 | 3,037 | 1,467,700 | 307,600 | 98% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20251208 | 3,039 | 3,071 | 3,032 | 3,055 | 1,482,600 | 14,900 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251209 | 3,050 | 3,059 | 3,037 | 3,054 | 1,194,800 | -287,800 | 100% | ▼ | 8228 | 0 | 0 | 96% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-28 | 9021 | Barclays Capital Securities Ltd | 5,460,509 | 1% | ▼ | -44,400 |
| 2025-11-27 | 9021 | Barclays Capital Securities Ltd | 5,504,909 | 1% | ▲ | 57,480 |
| 2025-11-21 | 9021 | Barclays Capital Securities Ltd | 5,447,429 | 1% | ▼ | -182,716 |
| 2025-11-18 | 9021 | Barclays Capital Securities Ltd | 5,630,145 | 1% | ▲ | 571,916 |
| 2025-11-11 | 9021 | Barclays Capital Securities Ltd | 5,058,229 | 1% | ▲ | 752,200 |
| 2025-11-10 | 9021 | Barclays Capital Securities Ltd | 4,306,029 | 1% | ▲ | 681,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 2,791,700 | 25,700 | 2,441,000 | 6,000 | 350,700 | 19,700 |
| 2025-11-21 | 2,842,500 | 33,800 | 2,455,100 | 7,500 | 387,400 | 26,300 |
| 2025-11-14 | 2,860,800 | 38,000 | 2,393,000 | 7,200 | 467,800 | 30,800 |
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） |