[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:14931億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 3,257 | 3,263 | 3,231 | 3,243 | 1,574,800 | 224,300 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251015 | 3,150 | 3,158 | 3,110 | 3,116 | 1,702,800 | -268,100 | 99% | ▼ | 2228 | 0 | 0 | 92% | 0% |
| 20251010 | 3,129 | 3,138 | 3,102 | 3,107 | 2,300,900 | 816,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251002 | 3,201 | 3,215 | 3,114 | 3,114 | 1,796,600 | 198,300 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20250929 | 3,330 | 3,331 | 3,257 | 3,257 | 1,350,500 | -577,300 | 97% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251001 | 3,225 | 3,243 | 3,191 | 3,207 | 1,598,300 | 23,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251014 | 3,088 | 3,133 | 3,061 | 3,133 | 1,970,900 | -330,000 | 101% | ▲ | 8882 | 0 | 7 | 92% | 1% |
| 20251016 | 3,157 | 3,184 | 3,134 | 3,167 | 1,709,400 | 6,600 | 102% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251029 | 3,230 | 3,230 | 3,168 | 3,170 | 1,088,100 | -142,500 | 98% | ▼ | 8888 | 51 | 0 | 97% | 2% |
| 20251009 | 3,161 | 3,174 | 3,148 | 3,174 | 1,484,200 | -4,600 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20251008 | 3,210 | 3,225 | 3,170 | 3,181 | 1,488,800 | 192,800 | 100% | ▼ | 1117 | 51 | 0 | 93% | 2% |
| 20251006 | 3,234 | 3,238 | 3,179 | 3,186 | 1,822,600 | 181,900 | 100% | ▲▲ | 1111 | 40 | 0 | 93% | 2% |
| 20251003 | 3,102 | 3,184 | 3,102 | 3,179 | 1,640,700 | -155,900 | 102% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20251007 | 3,171 | 3,206 | 3,155 | 3,195 | 1,296,000 | -526,600 | 100% | ▲▲▲ | 8882 | 0 | 0 | 94% | 3% |
| 20251017 | 3,177 | 3,200 | 3,165 | 3,200 | 1,838,700 | 129,300 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 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% |
| 20251022 | 3,196 | 3,245 | 3,195 | 3,245 | 1,442,400 | 60,600 | 102% | ▲ | 1171 | 51 | 0 | 97% | 4% |
| 20251024 | 3,234 | 3,250 | 3,214 | 3,221 | 968,100 | -521,600 | 99% | ▼ | 8888 | 51 | 0 | 96% | 4% |
| 20251027 | 3,222 | 3,251 | 3,220 | 3,240 | 1,070,600 | 102,500 | 101% | ▲ | 1171 | 51 | 0 | 99% | 4% |
| 20251028 | 3,250 | 3,258 | 3,226 | 3,240 | 1,230,600 | 160,000 | 100% | -- | 1114 | 0 | 0 | 100% | 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 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 9021 | Barclays Capital Securities Ltd | 6,882,455 | 1% | ▲ | 736,600 |
| 2025-09-30 | 9021 | Barclays Capital Securities Ltd | 6,921,755 | 2% | ▲ | 39,300 |
| 2025-10-02 | 9021 | Barclays Capital Securities Ltd | 6,819,155 | 1% | ▼ | -102,600 |
| 2025-10-07 | 9021 | Barclays Capital Securities Ltd | 6,282,155 | 1% | ▼ | -537,000 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 2,034,400 | 53,900 | 1,746,700 | 21,900 | 287,700 | 32,000 |
| 2025-10-10 | 2,202,000 | 47,200 | 1,826,100 | 18,500 | 375,900 | 28,700 |
| 2025-10-17 | 2,131,600 | 36,600 | 1,833,900 | 7,700 | 297,700 | 28,900 |
| 2025-10-24 | 2,142,000 | 38,100 | 1,827,900 | 7,700 | 314,100 | 30,400 |
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） |