[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:14898億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260105 | 3,128 | 3,139 | 3,101 | 3,101 | 1,483,800 | 639,400 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251224 | 3,080 | 3,111 | 3,076 | 3,111 | 947,400 | 160,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20260108 | 3,100 | 3,115 | 3,095 | 3,113 | 1,078,100 | 99,500 | 100% | ▼▼ | 7117 | 0 | 0 | 99% | 3% |
| 20260107 | 3,097 | 3,121 | 3,079 | 3,114 | 978,600 | -174,900 | 100% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20260109 | 3,115 | 3,136 | 3,110 | 3,118 | 1,135,400 | 57,300 | 100% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260106 | 3,101 | 3,123 | 3,096 | 3,122 | 1,153,500 | -330,300 | 101% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20260113 | 3,123 | 3,144 | 3,101 | 3,124 | 2,238,800 | 1,103,400 | 100% | ▲▲ | 1711 | 0 | 0 | 99% | 4% |
| 20251230 | 3,157 | 3,159 | 3,126 | 3,126 | 844,400 | -106,800 | 99% | ▼ | 2828 | 0 | 0 | 99% | 4% |
| 20251225 | 3,119 | 3,135 | 3,115 | 3,130 | 812,700 | -134,700 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 4% |
| 20260114 | 3,108 | 3,134 | 3,106 | 3,130 | 1,339,300 | -899,500 | 100% | ▲▲▲ | 8282 | 0 | 0 | 99% | 3% |
| 20260115 | 3,156 | 3,167 | 3,120 | 3,130 | 1,376,600 | 37,300 | 100% | -- | 1114 | 0 | 0 | 99% | 3% |
| 20260116 | 3,133 | 3,147 | 3,106 | 3,133 | 2,233,900 | 857,300 | 100% | ▲ | 7771 | 0 | 0 | 100% | 3% |
| 20251226 | 3,138 | 3,155 | 3,134 | 3,140 | 1,042,900 | 230,200 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260119 | 3,134 | 3,159 | 3,118 | 3,144 | 1,399,300 | -834,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251229 | 3,145 | 3,156 | 3,130 | 3,148 | 951,200 | -91,700 | 100% | ▲▲▲▲▲ | 2822 | 0 | 0 | 100% | 5% |
| 20260121 | 3,155 | 3,176 | 3,138 | 3,160 | 2,326,600 | 551,600 | 99% | ▼ | 7417 | 0 | 0 | 99% | 4% |
| 20260123 | 3,179 | 3,195 | 3,147 | 3,163 | 1,589,900 | 242,200 | 100% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20260122 | 3,167 | 3,198 | 3,160 | 3,170 | 1,347,700 | -978,900 | 100% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260120 | 3,143 | 3,188 | 3,138 | 3,179 | 1,775,000 | 375,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
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 |
| 2026-01-13 | 9021 | Barclays Capital Securities Ltd | 5,068,810 | 1% | ▲ | 643,501 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 3,516,100 | 28,000 | 3,145,600 | 3,300 | 370,500 | 24,700 |
| 2026-01-09 | 3,733,000 | 22,900 | 3,344,800 | 7,200 | 388,200 | 15,700 |
| 2026-01-16 | 3,842,900 | 24,100 | 3,445,200 | 7,600 | 397,700 | 16,500 |
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） |