[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:13456億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 2,811 | 2,888 | 2,750 | 2,857 | 4,997,800 | 273,800 | 101% | ▲ | 7771 | 0 | 0 | 90% | 1% |
| 20260430 | 2,900 | 2,910 | 2,822 | 2,832 | 4,724,000 | 2,320,800 | 96% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260415 | 3,042 | 3,068 | 3,037 | 3,065 | 2,662,200 | 277,400 | 101% | ▲ | 7171 | 0 | 0 | 94% | 1% |
| 20260428 | 2,950 | 2,992 | 2,949 | 2,964 | 2,403,200 | 296,600 | 101% | ▲ | 1171 | 0 | 0 | 93% | 1% |
| 20260414 | 3,110 | 3,123 | 3,029 | 3,034 | 2,384,800 | 1,285,100 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260417 | 3,052 | 3,058 | 3,029 | 3,029 | 2,382,700 | 984,800 | 100% | ▼▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260420 | 3,017 | 3,064 | 3,016 | 3,060 | 2,327,300 | -55,400 | 101% | ▲ | 2882 | 0 | 0 | 95% | 1% |
| 20260423 | 3,000 | 3,013 | 2,983 | 2,996 | 2,154,600 | 219,300 | 100% | ▲ | 7771 | 0 | 0 | 93% | 0% |
| 20260427 | 2,962 | 2,979 | 2,945 | 2,945 | 2,106,600 | 227,200 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260422 | 3,020 | 3,024 | 2,995 | 2,995 | 1,935,300 | 498,900 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260408 | 3,200 | 3,207 | 3,179 | 3,191 | 1,916,700 | 941,600 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20260424 | 2,993 | 3,000 | 2,952 | 2,966 | 1,879,400 | -275,200 | 99% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260410 | 3,152 | 3,173 | 3,125 | 3,125 | 1,717,900 | 261,000 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260409 | 3,204 | 3,227 | 3,156 | 3,157 | 1,456,900 | -459,800 | 99% | ▼ | 2828 | 0 | 0 | 96% | 1% |
| 20260421 | 3,060 | 3,068 | 3,044 | 3,044 | 1,436,400 | -890,900 | 99% | ▼ | 2228 | 0 | 0 | 95% | 0% |
| 20260416 | 3,038 | 3,067 | 3,035 | 3,044 | 1,397,900 | -1,264,300 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260413 | 3,123 | 3,143 | 3,105 | 3,142 | 1,099,700 | -618,200 | 101% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260407 | 3,167 | 3,204 | 3,156 | 3,167 | 975,100 | 194,500 | 100% | ▲ | 7771 | 51 | 0 | 96% | 1% |
| 20260406 | 3,199 | 3,206 | 3,161 | 3,161 | 780,600 | -10,900 | 99% | ▼ | 2228 | 51 | 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 | |
|---|---|---|---|---|---|---|
| 2026-04-14 | 9021 | Barclays Capital Securities Ltd | 4,998,092 | 1% | ▼ | -221,028 |
| 2026-04-17 | 9021 | Barclays Capital Securities Ltd | 4,067,992 | 1% | ▼ | -987,900 |
| 2026-04-27 | 9021 | Barclays Capital Securities Ltd | 4,188,260 | 1% | ▲ | 120,268 |
| 2026-04-10 | 9021 | Barclays Capital Securities Ltd | 5,219,120 | 1% | ▲ | 566,075 |
| 2026-04-16 | 9021 | Barclays Capital Securities Ltd | 5,055,892 | 1% | ▲ | 57,800 |
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 |
| 2026-04-17 | 2,753,400 | 28,700 | 2,334,300 | 8,900 | 419,100 | 19,800 |
| 2026-04-24 | 3,200,700 | 34,600 | 2,726,600 | 9,700 | 474,100 | 24,900 |
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） |
| 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） |