[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:15321億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260206 | 3,500 | 3,528 | 3,476 | 3,515 | 1,918,800 | -1,798,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260209 | 3,514 | 3,519 | 3,476 | 3,509 | 2,192,600 | 273,800 | 100% | ▼ | 7417 | 0 | 0 | 100% | 13% |
| 20260205 | 3,425 | 3,493 | 3,406 | 3,481 | 3,717,200 | -2,148,300 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260210 | 3,472 | 3,494 | 3,437 | 3,442 | 1,900,700 | -291,900 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20260212 | 3,420 | 3,448 | 3,403 | 3,413 | 1,824,300 | -76,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 10% |
| 20260204 | 3,224 | 3,399 | 3,195 | 3,399 | 5,865,500 | 3,742,800 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 9% |
| 20260218 | 3,354 | 3,388 | 3,344 | 3,387 | 1,399,200 | 311,100 | 102% | ▲▲ | 1111 | 51 | 0 | 96% | 9% |
| 20260213 | 3,411 | 3,427 | 3,365 | 3,368 | 2,101,500 | 277,200 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 8% |
| 20260219 | 3,393 | 3,405 | 3,351 | 3,361 | 1,378,000 | -21,200 | 99% | ▼ | 2228 | 0 | 0 | 96% | 8% |
| 20260226 | 3,325 | 3,366 | 3,322 | 3,360 | 1,188,100 | -471,400 | 100% | ▲▲▲ | 5282 | 0 | 0 | 96% | 8% |
| 20260227 | 3,400 | 3,403 | 3,354 | 3,354 | 2,549,900 | 1,361,800 | 100% | ▼ | 1117 | 0 | 0 | 95% | 7% |
| 20260302 | 3,322 | 3,373 | 3,304 | 3,353 | 1,633,400 | -916,500 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 7% |
| 20260225 | 3,361 | 3,366 | 3,313 | 3,352 | 1,659,500 | 469,300 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 8% |
| 20260217 | 3,318 | 3,346 | 3,313 | 3,318 | 1,088,100 | -512,500 | 100% | ▲ | 8282 | 51 | 0 | 94% | 7% |
| 20260216 | 3,382 | 3,383 | 3,308 | 3,308 | 1,600,600 | -500,900 | 98% | ▼▼▼▼▼ | 8888 | 51 | 0 | 94% | 6% |
| 20260224 | 3,289 | 3,318 | 3,269 | 3,306 | 1,190,200 | -514,900 | 101% | ▲ | 8882 | 0 | 0 | 94% | 6% |
| 20260303 | 3,333 | 3,335 | 3,282 | 3,300 | 1,680,400 | 47,000 | 98% | ▼▼▼ | 7717 | 24 | 0 | 94% | 5% |
| 20260220 | 3,352 | 3,352 | 3,277 | 3,279 | 1,705,100 | 327,100 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 5% |
| 20260305 | 3,278 | 3,308 | 3,247 | 3,253 | 1,997,200 | 175,800 | 101% | ▲ | 1111 | 0 | 0 | 93% | 1% |
| 20260304 | 3,251 | 3,264 | 3,217 | 3,230 | 1,821,400 | 141,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 1% |
| 20260203 | 3,157 | 3,202 | 3,148 | 3,195 | 2,122,700 | 705,400 | 102% | ▲ | 1171 | 0 | 2 | 100% | 3% |
| 20260202 | 3,196 | 3,200 | 3,143 | 3,143 | 1,417,300 | -180,700 | 99% | ▼ | 2228 | 0 | 3 | 99% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 9021 | Barclays Capital Securities Ltd | 3,167,768 | 1% | ▼ | -147,500 |
| 2026-02-05 | 9021 | Barclays Capital Securities Ltd | 3,315,268 | 1% | ▼ | -366,604 |
| 2026-02-12 | 9021 | Barclays Capital Securities Ltd | 3,280,674 | 1% | ▲ | 112,906 |
| 2026-02-04 | 9021 | Barclays Capital Securities Ltd | 3,681,872 | 1% | ▼ | -1,686,996 |
| 2026-02-26 | 9021 | Barclays Capital Securities Ltd | 4,156,399 | 1% | ▲ | 107,457 |
| 2026-02-25 | 9021 | Barclays Capital Securities Ltd | 4,048,942 | 1% | ▼ | -72,501 |
| 2026-02-17 | 9021 | Barclays Capital Securities Ltd | 4,121,443 | 1% | ▲ | 68,400 |
| 2026-02-16 | 9021 | Barclays Capital Securities Ltd | 4,053,043 | 1% | ▲ | 772,369 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3,608,500 | 105,000 | 3,478,600 | 16,200 | 129,900 | 88,800 |
| 2026-02-13 | 3,655,300 | 99,100 | 3,505,700 | 25,500 | 149,600 | 73,600 |
| 2026-02-20 | 3,751,700 | 91,400 | 3,571,900 | 37,600 | 179,800 | 53,800 |
| 2026-02-27 | 3,613,300 | 238,400 | 3,415,500 | 185,400 | 197,800 | 53,000 |
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） |