[9022]ＪＲ東海:【鉄道】東海道新幹線が柱
Yahoo! 【プライム/陸運業】 売上高:18318470 当期純利益:4584230 総資産:103233000 時価:44187億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 3,950 | 3,980 | 3,930 | 3,966 | 1,669,300 | -151,700 | 100% | ▼ | 5228 | 51 | 5 | 100% | 9% |
| 20250829 | 3,950 | 3,955 | 3,903 | 3,923 | 1,788,400 | -514,900 | 99% | ▼ | 8228 | 0 | 7 | 99% | 9% |
| 20250905 | 4,055 | 4,088 | 4,048 | 4,081 | 1,814,500 | -201,200 | 101% | ▲▲▲ | 2222 | 0 | 8 | 100% | 7% |
| 20250901 | 3,931 | 3,980 | 3,927 | 3,976 | 1,821,000 | 32,600 | 101% | ▲ | 1171 | 51 | 6 | 100% | 11% |
| 20250910 | 4,141 | 4,192 | 4,140 | 4,152 | 1,995,900 | -120,500 | 100% | ▼ | 8288 | 0 | 0 | 100% | 9% |
| 20250904 | 3,986 | 4,038 | 3,969 | 4,038 | 2,015,700 | -920,000 | 101% | ▲▲ | 2222 | 0 | 6 | 100% | 7% |
| 20250825 | 3,944 | 3,964 | 3,922 | 3,947 | 2,038,700 | -449,500 | 100% | ▲▲ | 2282 | 51 | 11 | 99% | 15% |
| 20250909 | 4,156 | 4,199 | 4,133 | 4,165 | 2,116,400 | -261,100 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250821 | 3,951 | 3,951 | 3,905 | 3,931 | 2,159,500 | -624,000 | 99% | ▼▼ | 8888 | 0 | 13 | 99% | 15% |
| 20250911 | 4,158 | 4,196 | 4,106 | 4,196 | 2,171,100 | 175,200 | 101% | ▲ | 1711 | 0 | 0 | 100% | 9% |
| 20250828 | 3,903 | 3,966 | 3,883 | 3,960 | 2,303,300 | -176,200 | 102% | ▲▲ | 2222 | 0 | 8 | 99% | 13% |
| 20250908 | 4,079 | 4,175 | 4,070 | 4,156 | 2,377,500 | 563,000 | 102% | ▲▲▲▲ | 1111 | 41 | 7 | 100% | 9% |
| 20250827 | 3,829 | 3,900 | 3,821 | 3,883 | 2,479,500 | -741,000 | 101% | ▲ | 8882 | 0 | 7 | 98% | 11% |
| 20250822 | 3,949 | 3,950 | 3,875 | 3,939 | 2,488,200 | 328,700 | 100% | ▲ | 7771 | 51 | 12 | 99% | 15% |
| 20250819 | 3,949 | 3,980 | 3,931 | 3,980 | 2,493,800 | -797,500 | 101% | ▲▲▲ | 2222 | 0 | 15 | 100% | 19% |
| 20250912 | 4,170 | 4,199 | 4,150 | 4,187 | 2,692,600 | 521,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 9% |
| 20250820 | 3,983 | 4,000 | 3,933 | 3,978 | 2,783,500 | 289,700 | 100% | ▼ | 1117 | 0 | 17 | 100% | 17% |
| 20250917 | 4,245 | 4,298 | 4,225 | 4,290 | 2,790,100 | -83,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250916 | 4,185 | 4,278 | 4,167 | 4,245 | 2,873,800 | 181,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250903 | 3,968 | 4,008 | 3,964 | 4,006 | 2,935,700 | 1,266,400 | 101% | ▲ | 1111 | 0 | 7 | 100% | 7% |
| 20250826 | 3,921 | 3,923 | 3,846 | 3,849 | 3,220,500 | 1,181,800 | 98% | ▼ | 7777 | 0 | 10 | 97% | 12% |
| 20250818 | 3,899 | 3,964 | 3,898 | 3,930 | 3,291,300 | 19,900 | 101% | ▲▲ | 1111 | 40 | 16 | 100% | 18% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 520,900 | 268,500 | 297,100 | 54,900 | 223,800 | 213,600 |
| 2025-08-29 | 514,100 | 240,100 | 284,500 | 58,000 | 229,600 | 182,100 |
| 2025-09-05 | 492,700 | 257,800 | 261,900 | 59,400 | 230,800 | 198,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-07-29 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） |
| 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） |