[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:16075億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 3,420 | 3,448 | 3,403 | 3,413 | 1,824,300 | -76,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 10% |
| 20260128 | 3,106 | 3,136 | 3,106 | 3,113 | 1,672,100 | 258,000 | 100% | ▼▼▼▼ | 7777 | 24 | 6 | 98% | 0% |
| 20260210 | 3,472 | 3,494 | 3,437 | 3,442 | 1,900,700 | -291,900 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20260129 | 3,101 | 3,132 | 3,073 | 3,129 | 1,481,300 | -190,800 | 101% | ▲ | 8882 | 0 | 5 | 98% | 1% |
| 20260127 | 3,146 | 3,147 | 3,112 | 3,122 | 1,414,100 | -166,600 | 99% | ▼▼▼ | 8888 | 24 | 7 | 98% | 1% |
| 20260130 | 3,145 | 3,166 | 3,131 | 3,159 | 1,598,000 | 116,700 | 101% | ▲▲ | 1111 | 40 | 4 | 99% | 2% |
| 20260114 | 3,108 | 3,134 | 3,106 | 3,130 | 1,339,300 | -899,500 | 100% | ▲▲▲ | 8282 | 0 | 16 | 99% | 3% |
| 20260115 | 3,156 | 3,167 | 3,120 | 3,130 | 1,376,600 | 37,300 | 100% | -- | 1114 | 0 | 15 | 99% | 3% |
| 20260202 | 3,196 | 3,200 | 3,143 | 3,143 | 1,417,300 | -180,700 | 99% | ▼ | 2228 | 0 | 3 | 99% | 1% |
| 20260113 | 3,123 | 3,144 | 3,101 | 3,124 | 2,238,800 | 1,103,400 | 100% | ▲▲ | 1711 | 0 | 17 | 99% | 4% |
| 20260126 | 3,163 | 3,170 | 3,123 | 3,159 | 1,580,700 | -9,200 | 100% | ▼▼ | 8888 | 0 | 8 | 99% | 2% |
| 20260123 | 3,179 | 3,195 | 3,147 | 3,163 | 1,589,900 | 242,200 | 100% | ▼ | 7717 | 0 | 9 | 99% | 3% |
| 20260121 | 3,155 | 3,176 | 3,138 | 3,160 | 2,326,600 | 551,600 | 99% | ▼ | 7417 | 0 | 11 | 99% | 4% |
| 20260119 | 3,134 | 3,159 | 3,118 | 3,144 | 1,399,300 | -834,600 | 100% | ▲▲ | 2222 | 0 | 13 | 100% | 3% |
| 20260116 | 3,133 | 3,147 | 3,106 | 3,133 | 2,233,900 | 857,300 | 100% | ▲ | 7771 | 0 | 14 | 100% | 3% |
| 20260120 | 3,143 | 3,188 | 3,138 | 3,179 | 1,775,000 | 375,700 | 101% | ▲▲▲ | 1111 | 41 | 12 | 100% | 4% |
| 20260203 | 3,157 | 3,202 | 3,148 | 3,195 | 2,122,700 | 705,400 | 102% | ▲ | 1171 | 0 | 2 | 100% | 3% |
| 20260204 | 3,224 | 3,399 | 3,195 | 3,399 | 5,865,500 | 3,742,800 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 9% |
| 20260205 | 3,425 | 3,493 | 3,406 | 3,481 | 3,717,200 | -2,148,300 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 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% |
| 20260122 | 3,167 | 3,198 | 3,160 | 3,170 | 1,347,700 | -978,900 | 100% | ▲ | 2222 | 0 | 10 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-13 | 9021 | Barclays Capital Securities Ltd | 5,068,810 | 1% | ▲ | 643,501 |
| 2026-01-23 | 9021 | Barclays Capital Securities Ltd | 5,501,541 | 1% | ▲ | 432,731 |
| 2026-01-29 | 9021 | Barclays Capital Securities Ltd | 5,368,868 | 1% | ▼ | -132,673 |
| 2026-02-04 | 9021 | Barclays Capital Securities Ltd | 3,681,872 | 1% | ▼ | -1,686,996 |
| 2026-02-05 | 9021 | Barclays Capital Securities Ltd | 3,315,268 | 1% | ▼ | -366,604 |
| 2026-02-06 | 9021 | Barclays Capital Securities Ltd | 3,167,768 | 1% | ▼ | -147,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3,842,900 | 24,100 | 3,445,200 | 7,600 | 397,700 | 16,500 |
| 2026-01-23 | 3,833,400 | 35,500 | 3,459,600 | 11,300 | 373,800 | 24,200 |
| 2026-01-30 | 3,881,700 | 41,100 | 3,524,800 | 12,800 | 356,900 | 28,300 |
| 2026-02-06 | 3,608,500 | 105,000 | 3,478,600 | 16,200 | 129,900 | 88,800 |
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） |