[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/陸運業】 売上高:17079440 当期純利益:1139580 総資産:37523600 時価:15679億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 3,528 | 3,577 | 3,514 | 3,515 | 2,370,400 | 721,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250819 | 3,451 | 3,486 | 3,447 | 3,483 | 1,648,900 | 3,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250818 | 3,400 | 3,483 | 3,397 | 3,460 | 1,645,000 | 263,200 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250821 | 3,492 | 3,498 | 3,427 | 3,446 | 1,593,400 | -777,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250815 | 3,402 | 3,429 | 3,388 | 3,429 | 1,381,800 | -242,500 | 101% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 20250805 | 3,400 | 3,422 | 3,382 | 3,422 | 1,509,900 | 174,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250808 | 3,415 | 3,450 | 3,390 | 3,411 | 2,521,500 | 675,000 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250807 | 3,372 | 3,417 | 3,370 | 3,410 | 1,846,500 | -1,156,900 | 101% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 20250813 | 3,390 | 3,411 | 3,385 | 3,410 | 2,089,600 | -576,300 | 100% | ▲ | 8222 | 0 | 0 | 100% | 7% |
| 20250801 | 3,342 | 3,400 | 3,332 | 3,400 | 1,478,300 | 132,000 | 102% | ▲▲▲ | 1111 | 41 | 13 | 100% | 7% |
| 20250804 | 3,375 | 3,409 | 3,355 | 3,400 | 1,335,500 | -142,800 | 100% | -- | 2225 | 0 | 0 | 100% | 7% |
| 20250814 | 3,411 | 3,425 | 3,358 | 3,399 | 1,624,300 | -465,300 | 100% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 20250812 | 3,385 | 3,420 | 3,373 | 3,396 | 2,665,900 | 144,400 | 100% | ▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250806 | 3,375 | 3,395 | 3,323 | 3,372 | 3,003,400 | 1,493,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250828 | 3,306 | 3,339 | 3,297 | 3,329 | 4,256,700 | 2,647,800 | 100% | ▲▲ | 4111 | 0 | 0 | 95% | 0% |
| 20250825 | 3,325 | 3,342 | 3,305 | 3,329 | 1,878,300 | -2,684,200 | 100% | ▲ | 8882 | 0 | 0 | 95% | 3% |
| 20250827 | 3,294 | 3,339 | 3,288 | 3,325 | 1,608,900 | -2,170,400 | 100% | ▲ | 2882 | 0 | 0 | 95% | 1% |
| 20250731 | 3,314 | 3,334 | 3,298 | 3,321 | 1,346,300 | -343,800 | 101% | ▲▲ | 2222 | 0 | 13 | 100% | 4% |
| 20250822 | 3,402 | 3,410 | 3,314 | 3,318 | 4,562,500 | 2,969,100 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250826 | 3,324 | 3,326 | 3,296 | 3,315 | 3,779,300 | 1,901,000 | 100% | ▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250730 | 3,263 | 3,306 | 3,252 | 3,301 | 1,690,100 | 692,600 | 102% | ▲ | 1111 | 0 | 12 | 100% | 4% |
| 20250728 | 3,265 | 3,269 | 3,235 | 3,241 | 1,012,400 | -93,800 | 99% | ▼▼ | 8888 | 0 | 14 | 98% | 2% |
| 20250729 | 3,236 | 3,240 | 3,215 | 3,230 | 997,500 | -14,900 | 100% | ▼▼▼ | 8888 | 24 | 4 | 98% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-13 | 9021 | Barclays Capital Securities Ltd | 3,488,391 | 1% | ▲ | 359,002 |
| 2025-08-07 | 9021 | Barclays Capital Securities Ltd | 3,129,389 | 1% | ▲ | 326,200 |
| 2025-08-06 | 9021 | Barclays Capital Securities Ltd | 2,803,189 | 1% | ▲ | |
| 2025-08-22 | 9021 | Barclays Capital Securities Ltd | 4,309,391 | 1% | ▲ | 821,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,335,400 | 110,400 | 1,222,300 | 41,800 | 113,100 | 68,600 |
| 2025-08-08 | 1,444,500 | 87,400 | 1,328,200 | 32,200 | 116,300 | 55,200 |
| 2025-08-15 | 1,446,100 | 79,400 | 1,333,900 | 27,900 | 112,200 | 51,500 |
| 2025-08-22 | 2,023,600 | 83,900 | 1,720,600 | 31,900 | 303,000 | 52,000 |
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） |