[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:15133億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260319 | 3,235 | 3,246 | 3,177 | 3,177 | 3,133,500 | 861,500 | 98% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20260313 | 3,274 | 3,345 | 3,263 | 3,271 | 2,657,500 | 265,400 | 100% | ▼▼ | 1177 | 0 | 0 | 97% | 1% |
| 20260323 | 3,177 | 3,180 | 3,133 | 3,140 | 2,561,900 | -571,600 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260227 | 3,400 | 3,403 | 3,354 | 3,354 | 2,549,900 | 1,361,800 | 100% | ▼ | 1117 | 0 | 0 | 95% | 7% |
| 20260312 | 3,283 | 3,299 | 3,258 | 3,283 | 2,392,100 | 692,100 | 99% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260324 | 3,176 | 3,184 | 3,158 | 3,174 | 2,324,100 | -237,800 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20260318 | 3,228 | 3,268 | 3,225 | 3,252 | 2,272,000 | 124,100 | 101% | ▲ | 4111 | 0 | 0 | 96% | 1% |
| 20260309 | 3,144 | 3,250 | 3,137 | 3,233 | 2,265,900 | 297,900 | 100% | -- | 7774 | 0 | 3 | 92% | 0% |
| 20260317 | 3,221 | 3,268 | 3,221 | 3,230 | 2,147,900 | 376,100 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260325 | 3,240 | 3,241 | 3,195 | 3,213 | 2,135,500 | -188,600 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260305 | 3,278 | 3,308 | 3,247 | 3,253 | 1,997,200 | 175,800 | 101% | ▲ | 1111 | 0 | 0 | 93% | 1% |
| 20260306 | 3,230 | 3,254 | 3,202 | 3,233 | 1,968,000 | -29,200 | 99% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260304 | 3,251 | 3,264 | 3,217 | 3,230 | 1,821,400 | 141,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 1% |
| 20260316 | 3,271 | 3,278 | 3,234 | 3,234 | 1,771,800 | -885,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260311 | 3,304 | 3,330 | 3,291 | 3,305 | 1,700,000 | 184,400 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20260303 | 3,333 | 3,335 | 3,282 | 3,300 | 1,680,400 | 47,000 | 98% | ▼▼▼ | 7717 | 24 | 0 | 94% | 5% |
| 20260225 | 3,361 | 3,366 | 3,313 | 3,352 | 1,659,500 | 469,300 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 8% |
| 20260302 | 3,322 | 3,373 | 3,304 | 3,353 | 1,633,400 | -916,500 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 7% |
| 20260310 | 3,281 | 3,289 | 3,238 | 3,263 | 1,515,600 | -750,300 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20260224 | 3,289 | 3,318 | 3,269 | 3,306 | 1,190,200 | -514,900 | 101% | ▲ | 8882 | 0 | 0 | 94% | 6% |
| 20260226 | 3,325 | 3,366 | 3,322 | 3,360 | 1,188,100 | -471,400 | 100% | ▲▲▲ | 5282 | 0 | 0 | 96% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-12 | 9021 | Barclays Capital Securities Ltd | 4,653,045 | 1% | ▲ | 496,646 |
| 2026-02-25 | 9021 | Barclays Capital Securities Ltd | 4,048,942 | 1% | ▼ | -72,501 |
| 2026-02-26 | 9021 | Barclays Capital Securities Ltd | 4,156,399 | 1% | ▲ | 107,457 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 3,613,300 | 238,400 | 3,415,500 | 185,400 | 197,800 | 53,000 |
| 2026-03-06 | 3,320,700 | 512,300 | 3,143,800 | 462,500 | 176,900 | 49,800 |
| 2026-03-13 | 2,442,600 | 1,038,300 | 2,288,900 | 987,200 | 153,700 | 51,100 |
| 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 |
|---|---|---|---|
| 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） |