[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:14290億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 3,050 | 3,059 | 2,996 | 3,011 | 3,487,300 | 1,356,300 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251113 | 3,038 | 3,039 | 3,012 | 3,024 | 1,682,900 | -901,400 | 100% | -- | 8825 | 0 | 0 | 93% | 0% |
| 20251112 | 3,020 | 3,060 | 3,014 | 3,024 | 2,584,300 | -903,000 | 100% | ▲ | 2282 | 0 | 0 | 93% | 0% |
| 20251118 | 3,058 | 3,069 | 3,034 | 3,034 | 1,727,900 | 7,800 | 100% | ▼▼ | 7177 | 51 | 0 | 93% | 1% |
| 20251117 | 3,062 | 3,070 | 3,013 | 3,040 | 1,720,100 | -163,000 | 99% | ▼ | 8888 | 51 | 0 | 93% | 1% |
| 20251106 | 3,080 | 3,088 | 3,035 | 3,042 | 3,141,900 | -550,500 | 97% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251114 | 3,071 | 3,083 | 3,032 | 3,077 | 1,883,100 | 200,200 | 102% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20251110 | 3,115 | 3,118 | 3,062 | 3,091 | 2,131,000 | 263,500 | 100% | ▼ | 1117 | 0 | 0 | 95% | 2% |
| 20251107 | 3,060 | 3,092 | 3,055 | 3,092 | 1,867,500 | -1,274,400 | 102% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20251105 | 3,120 | 3,159 | 3,100 | 3,124 | 3,692,400 | 1,394,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251030 | 3,161 | 3,170 | 3,138 | 3,157 | 2,751,500 | 1,663,400 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251104 | 3,188 | 3,191 | 3,132 | 3,159 | 2,297,700 | 721,300 | 100% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20251031 | 3,176 | 3,188 | 3,151 | 3,161 | 1,576,400 | -1,175,100 | 100% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251029 | 3,230 | 3,230 | 3,168 | 3,170 | 1,088,100 | -142,500 | 98% | ▼ | 8888 | 51 | 0 | 97% | 2% |
| 20251021 | 3,230 | 3,240 | 3,192 | 3,195 | 1,381,800 | -299,500 | 99% | ▼ | 2828 | 0 | 0 | 95% | 3% |
| 20251020 | 3,210 | 3,237 | 3,198 | 3,216 | 1,681,300 | -157,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251024 | 3,234 | 3,250 | 3,214 | 3,221 | 968,100 | -521,600 | 99% | ▼ | 8888 | 51 | 0 | 96% | 4% |
| 20251028 | 3,250 | 3,258 | 3,226 | 3,240 | 1,230,600 | 160,000 | 100% | -- | 1114 | 0 | 0 | 100% | 4% |
| 20251027 | 3,222 | 3,251 | 3,220 | 3,240 | 1,070,600 | 102,500 | 101% | ▲ | 1171 | 51 | 0 | 99% | 4% |
| 20251022 | 3,196 | 3,245 | 3,195 | 3,245 | 1,442,400 | 60,600 | 102% | ▲ | 1171 | 51 | 0 | 97% | 4% |
| 20251023 | 3,250 | 3,275 | 3,217 | 3,256 | 1,489,700 | 47,300 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-11 | 9021 | Barclays Capital Securities Ltd | 5,058,229 | 1% | ▲ | 752,200 |
| 2025-11-06 | 9021 | Barclays Capital Securities Ltd | 3,624,829 | 1% | ▼ | -23,200 |
| 2025-11-10 | 9021 | Barclays Capital Securities Ltd | 4,306,029 | 1% | ▲ | 681,200 |
| 2025-11-05 | 9021 | Barclays Capital Securities Ltd | 3,648,029 | 1% | ▲ | 107,200 |
| 2025-10-30 | 9021 | Barclays Capital Securities Ltd | 3,540,829 | 1% | ▼ | -1,378,326 |
| 2025-10-20 | 9021 | Barclays Capital Securities Ltd | 5,783,355 | 1% | ▼ | -498,800 |
| 2025-10-22 | 9021 | Barclays Capital Securities Ltd | 5,321,655 | 1% | ▼ | -461,700 |
| 2025-10-23 | 9021 | Barclays Capital Securities Ltd | 4,919,155 | 1% | ▼ | -402,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2,142,000 | 38,100 | 1,827,900 | 7,700 | 314,100 | 30,400 |
| 2025-10-31 | 2,180,400 | 36,900 | 1,849,700 | 7,400 | 330,700 | 29,500 |
| 2025-11-07 | 2,571,800 | 35,500 | 2,149,500 | 5,900 | 422,300 | 29,600 |
| 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 |
|---|---|---|---|
| 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） |