[9022]ＪＲ東海:【鉄道】東海道新幹線が柱
Yahoo! 【プライム/21陸運業】 売上高:18318470 当期純利益:4584230 総資産:103233000 時価:43476億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 4,240 | 4,280 | 4,234 | 4,267 | 2,236,200 | -88,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20250929 | 4,265 | 4,265 | 4,185 | 4,193 | 1,981,900 | -254,300 | 98% | ▼ | 8828 | 51 | 0 | 98% | 7% |
| 20250930 | 4,200 | 4,249 | 4,166 | 4,243 | 3,051,200 | 1,069,300 | 101% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20251001 | 4,218 | 4,256 | 4,185 | 4,242 | 2,429,700 | -621,500 | 100% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20251002 | 4,228 | 4,249 | 4,172 | 4,210 | 2,530,200 | 100,500 | 99% | ▼▼ | 7717 | 0 | 0 | 98% | 5% |
| 20251003 | 4,200 | 4,243 | 4,193 | 4,238 | 1,837,400 | -692,800 | 101% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20251006 | 4,308 | 4,327 | 4,272 | 4,272 | 2,588,200 | 750,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251007 | 4,300 | 4,348 | 4,280 | 4,348 | 2,259,400 | -328,800 | 102% | ▲▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20251008 | 4,324 | 4,377 | 4,308 | 4,328 | 2,672,100 | 412,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20251009 | 4,340 | 4,350 | 4,298 | 4,350 | 1,916,700 | -755,400 | 101% | ▲ | 8822 | 0 | 0 | 100% | 5% |
| 20251010 | 4,298 | 4,307 | 4,260 | 4,272 | 2,788,200 | 871,500 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251014 | 4,216 | 4,282 | 4,197 | 4,266 | 2,292,600 | -495,600 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251015 | 4,258 | 4,312 | 4,251 | 4,288 | 2,147,500 | -145,100 | 101% | ▲ | 2222 | 51 | 0 | 99% | 3% |
| 20251016 | 4,290 | 4,324 | 4,280 | 4,298 | 1,805,100 | -342,400 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251017 | 4,280 | 4,304 | 4,209 | 4,222 | 2,630,800 | 825,700 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251020 | 4,269 | 4,288 | 4,250 | 4,254 | 1,913,300 | -717,500 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20251021 | 4,254 | 4,273 | 4,182 | 4,209 | 2,177,500 | 264,200 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251022 | 4,200 | 4,213 | 4,160 | 4,191 | 2,312,900 | 135,400 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251023 | 4,185 | 4,235 | 4,177 | 4,235 | 1,716,100 | -596,800 | 101% | ▲ | 2282 | 51 | 0 | 97% | 1% |
| 20251024 | 4,250 | 4,258 | 4,181 | 4,188 | 1,775,200 | 59,100 | 99% | ▼ | 1117 | 51 | 0 | 96% | 0% |
| 20251027 | 4,239 | 4,265 | 4,214 | 4,221 | 1,991,600 | 216,400 | 101% | ▲ | 1171 | 0 | 0 | 97% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 386,800 | 254,600 | 183,900 | 69,700 | 202,900 | 184,900 |
| 2025-10-10 | 386,800 | 264,500 | 189,900 | 70,100 | 196,900 | 194,400 |
| 2025-10-03 | 385,900 | 272,400 | 185,200 | 68,800 | 200,700 | 203,600 |
| 2025-09-26 | 423,200 | 262,100 | 199,800 | 70,500 | 223,400 | 191,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:37 | S100WP6C | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-04 09:46 | S100WMMD | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-29 15:41 | S100U3R3 | 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） |
| 2024-04-15 11:43 | S100T8XA | 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） |
| 2024-02-22 10:25 | S100SXPY | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |