[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/陸運業】 売上高:17079440 当期純利益:1139580 総資産:37523600 時価:15821億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 3,406 | 3,419 | 3,359 | 3,359 | 1,045,900 | -141,200 | 99% | ▼ | 2828 | 51 | 0 | 97% | 2% |
| 20250917 | 3,389 | 3,410 | 3,382 | 3,402 | 1,187,100 | -158,100 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250902 | 3,347 | 3,358 | 3,324 | 3,349 | 1,196,700 | -165,000 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20250910 | 3,393 | 3,425 | 3,392 | 3,417 | 1,247,900 | -950,200 | 100% | ▲▲▲ | 5222 | 0 | 0 | 97% | 4% |
| 20250904 | 3,373 | 3,387 | 3,358 | 3,377 | 1,289,900 | -346,800 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 96% | 2% |
| 20250916 | 3,353 | 3,398 | 3,350 | 3,386 | 1,345,200 | -501,600 | 101% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20250901 | 3,295 | 3,346 | 3,294 | 3,340 | 1,361,700 | -305,500 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20250905 | 3,377 | 3,386 | 3,352 | 3,359 | 1,402,100 | 112,200 | 99% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20250821 | 3,492 | 3,498 | 3,427 | 3,446 | 1,593,400 | -777,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250827 | 3,294 | 3,339 | 3,288 | 3,325 | 1,608,900 | -2,170,400 | 100% | ▲ | 2882 | 0 | 0 | 95% | 1% |
| 20250903 | 3,355 | 3,383 | 3,345 | 3,373 | 1,636,700 | 440,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20250818 | 3,400 | 3,483 | 3,397 | 3,460 | 1,645,000 | 263,200 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250819 | 3,451 | 3,486 | 3,447 | 3,483 | 1,648,900 | 3,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250829 | 3,310 | 3,312 | 3,292 | 3,295 | 1,667,200 | -2,589,500 | 99% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20250908 | 3,362 | 3,394 | 3,361 | 3,372 | 1,671,200 | 269,100 | 100% | ▲ | 1171 | 0 | 0 | 96% | 2% |
| 20250911 | 3,388 | 3,395 | 3,351 | 3,375 | 1,839,900 | 592,000 | 99% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250912 | 3,395 | 3,405 | 3,349 | 3,350 | 1,846,800 | 6,900 | 99% | ▼▼ | 1717 | 0 | 0 | 95% | 2% |
| 20250825 | 3,325 | 3,342 | 3,305 | 3,329 | 1,878,300 | -2,684,200 | 100% | ▲ | 8882 | 0 | 0 | 95% | 3% |
| 20250909 | 3,391 | 3,425 | 3,386 | 3,406 | 2,198,100 | 526,900 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20250820 | 3,528 | 3,577 | 3,514 | 3,515 | 2,370,400 | 721,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250826 | 3,324 | 3,326 | 3,296 | 3,315 | 3,779,300 | 1,901,000 | 100% | ▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250828 | 3,306 | 3,339 | 3,297 | 3,329 | 4,256,700 | 2,647,800 | 100% | ▲▲ | 4111 | 0 | 0 | 95% | 0% |
| 20250822 | 3,402 | 3,410 | 3,314 | 3,318 | 4,562,500 | 2,969,100 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 9021 | Barclays Capital Securities Ltd | 6,188,796 | 1% | ▲ | 395,000 |
| 2025-09-05 | 9021 | Barclays Capital Securities Ltd | 5,793,796 | 1% | ▲ | 522,100 |
| 2025-08-26 | 9021 | Barclays Capital Securities Ltd | 3,310,267 | 1% | ▼ | -999,124 |
| 2025-08-28 | 9021 | Barclays Capital Securities Ltd | 5,271,696 | 1% | ▲ | 1,961,429 |
| 2025-08-22 | 9021 | Barclays Capital Securities Ltd | 4,309,391 | 1% | ▲ | 821,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 2,023,600 | 83,900 | 1,720,600 | 31,900 | 303,000 | 52,000 |
| 2025-08-29 | 2,181,600 | 57,200 | 1,859,700 | 20,200 | 321,900 | 37,000 |
| 2025-09-05 | 2,019,600 | 56,200 | 1,800,800 | 22,000 | 218,800 | 34,200 |
| 2025-09-12 | 2,018,100 | 77,900 | 1,789,100 | 25,500 | 229,000 | 52,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |