[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:43208億円
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 |
|---|
| 20260401 | 4,173 | 4,204 | 4,134 | 4,192 | 3,024,800 | -2,688,700 | 103% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260416 | 4,287 | 4,341 | 4,251 | 4,251 | 2,481,900 | -1,480,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20260410 | 4,266 | 4,283 | 4,196 | 4,196 | 2,276,300 | -1,446,400 | 99% | ▼ | 2828 | 0 | 0 | 96% | 4% |
| 20260326 | 4,296 | 4,302 | 4,198 | 4,233 | 1,714,600 | -1,113,000 | 99% | ▼ | 2828 | 0 | 0 | 91% | 3% |
| 20260402 | 4,200 | 4,245 | 4,165 | 4,190 | 2,214,900 | -809,900 | 100% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20260323 | 4,192 | 4,192 | 4,102 | 4,117 | 2,230,200 | -689,700 | 97% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260403 | 4,158 | 4,205 | 4,140 | 4,142 | 1,661,300 | -553,600 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260413 | 4,168 | 4,247 | 4,160 | 4,220 | 1,816,700 | -459,600 | 101% | ▲ | 8882 | 0 | 0 | 96% | 4% |
| 20260417 | 4,280 | 4,290 | 4,192 | 4,195 | 2,082,300 | -399,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20260406 | 4,144 | 4,159 | 4,080 | 4,080 | 1,281,000 | -380,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260324 | 4,144 | 4,207 | 4,130 | 4,156 | 1,896,800 | -333,400 | 101% | ▲ | 2282 | 0 | 0 | 89% | 1% |
| 20260331 | 4,070 | 4,144 | 4,043 | 4,084 | 5,713,500 | -39,600 | 100% | ▲ | 8582 | 0 | 12 | 90% | 0% |
| 20260318 | 4,310 | 4,400 | 4,305 | 4,386 | 1,622,200 | -6,300 | 102% | ▲▲▲ | 2222 | 51 | 0 | 91% | 4% |
| 20260409 | 4,249 | 4,278 | 4,207 | 4,220 | 3,722,700 | 51,700 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20260407 | 4,077 | 4,119 | 4,032 | 4,049 | 1,596,600 | 315,600 | 99% | ▼▼▼▼ | 7777 | 51 | 7 | 92% | 0% |
| 20260327 | 4,234 | 4,258 | 4,186 | 4,221 | 2,516,000 | 801,400 | 100% | ▼▼ | 7777 | 0 | 0 | 91% | 3% |
| 20260414 | 4,240 | 4,261 | 4,183 | 4,193 | 2,643,700 | 827,000 | 99% | ▼ | 1117 | 0 | 0 | 96% | 4% |
| 20260325 | 4,274 | 4,293 | 4,246 | 4,274 | 2,827,600 | 930,800 | 103% | ▲▲ | 1111 | 40 | 0 | 92% | 4% |
| 20260319 | 4,285 | 4,314 | 4,217 | 4,233 | 2,919,900 | 1,297,700 | 97% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260415 | 4,333 | 4,430 | 4,291 | 4,325 | 3,961,900 | 1,318,200 | 103% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20260408 | 4,189 | 4,223 | 4,149 | 4,179 | 3,671,000 | 2,074,400 | 103% | ▲ | 1111 | 0 | 0 | 95% | 3% |
| 20260330 | 4,076 | 4,183 | 4,043 | 4,082 | 5,753,100 | 3,237,100 | 97% | ▼▼▼ | 7777 | 24 | 13 | 88% | 0% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260202 | 17:00 | ＪＲ東海 | 2026年３月期 第３四半期決算説明会資料 | |
| 20260203 | 15:30 | ＪＲ東海 | 自己株式の取得状況に関するお知らせ | |
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 |
|---|
| 2026-03-19 | 394,500 | 348,500 | 197,400 | 309,000 | 197,100 | 39,500 |
| 2026-03-27 | 372,300 | 879,700 | 197,900 | 515,600 | 174,400 | 364,100 |
| 2026-04-03 | 402,600 | 554,200 | 211,300 | 368,900 | 191,300 | 185,300 |
| 2026-04-10 | 389,200 | 386,600 | 189,800 | 342,200 | 199,400 | 44,400 |
EDINET