[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:14827億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251210 | 3,041 | 3,072 | 3,041 | 3,064 | 1,203,200 | 8,400 | 100% | ▲ | 1171 | 0 | 0 | 97% | 1% |
| 20251211 | 3,058 | 3,064 | 3,009 | 3,009 | 2,017,800 | 814,600 | 98% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251212 | 3,010 | 3,060 | 3,010 | 3,060 | 1,551,000 | -466,800 | 102% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20251215 | 3,089 | 3,113 | 3,080 | 3,096 | 1,190,200 | -360,800 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251216 | 3,090 | 3,102 | 3,060 | 3,060 | 1,308,100 | 117,900 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251217 | 3,038 | 3,060 | 3,026 | 3,047 | 1,372,300 | 64,200 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251218 | 3,078 | 3,103 | 3,062 | 3,092 | 1,111,100 | -261,200 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251219 | 3,087 | 3,103 | 3,081 | 3,097 | 2,071,300 | 960,200 | 100% | ▲▲ | 4111 | 0 | 0 | 98% | 3% |
| 20251222 | 3,088 | 3,092 | 3,048 | 3,051 | 1,046,000 | -1,025,300 | 99% | ▼ | 8828 | 0 | 0 | 96% | 1% |
| 20251223 | 3,052 | 3,082 | 3,051 | 3,079 | 786,800 | -259,200 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20251224 | 3,080 | 3,111 | 3,076 | 3,111 | 947,400 | 160,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20251225 | 3,119 | 3,135 | 3,115 | 3,130 | 812,700 | -134,700 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 4% |
| 20251226 | 3,138 | 3,155 | 3,134 | 3,140 | 1,042,900 | 230,200 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251229 | 3,145 | 3,156 | 3,130 | 3,148 | 951,200 | -91,700 | 100% | ▲▲▲▲▲ | 2822 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 9021 | Barclays Capital Securities Ltd | 4,425,309 | 1% | ▼ | -529,900 |
| 2025-12-17 | 9021 | Barclays Capital Securities Ltd | 4,955,209 | 1% | ▼ | -505,300 |
| 2025-11-28 | 9021 | Barclays Capital Securities Ltd | 5,460,509 | 1% | ▼ | -44,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 3,479,000 | 16,000 | 3,120,500 | 4,000 | 358,500 | 12,000 |
| 2025-12-12 | 3,444,800 | 79,300 | 3,011,100 | 4,200 | 433,700 | 75,100 |
| 2025-12-05 | 2,985,800 | 26,400 | 2,570,600 | 3,700 | 415,200 | 22,700 |
| 2025-11-28 | 2,791,700 | 25,700 | 2,441,000 | 6,000 | 350,700 | 19,700 |
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） |