[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:44022億円
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 |
|---|
| 20260323 | 4,192 | 4,192 | 4,102 | 4,117 | 2,230,200 | -689,700 | 97% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260324 | 4,144 | 4,207 | 4,130 | 4,156 | 1,896,800 | -333,400 | 101% | ▲ | 2282 | 0 | 0 | 89% | 1% |
| 20260313 | 4,239 | 4,316 | 4,210 | 4,220 | 2,276,400 | 130,700 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260319 | 4,285 | 4,314 | 4,217 | 4,233 | 2,919,900 | 1,297,700 | 97% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260316 | 4,246 | 4,302 | 4,222 | 4,242 | 1,744,500 | -531,900 | 101% | ▲ | 8222 | 51 | 0 | 88% | 1% |
| 20260325 | 4,274 | 4,293 | 4,246 | 4,274 | 2,827,600 | 930,800 | 103% | ▲▲ | 1111 | 40 | 0 | 92% | 4% |
| 20260309 | 4,166 | 4,328 | 4,153 | 4,293 | 3,309,200 | 1,241,400 | 99% | ▼▼▼▼▼ | 7777 | 24 | 3 | 89% | 0% |
| 20260312 | 4,326 | 4,368 | 4,259 | 4,298 | 2,145,700 | 511,600 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260317 | 4,251 | 4,365 | 4,250 | 4,310 | 1,628,500 | -116,000 | 102% | ▲▲ | 2222 | 51 | 0 | 90% | 2% |
| 20260306 | 4,415 | 4,431 | 4,308 | 4,318 | 2,067,800 | -828,600 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260310 | 4,334 | 4,369 | 4,284 | 4,336 | 2,596,800 | -712,400 | 101% | ▲ | 2222 | 0 | 0 | 90% | 1% |
| 20260311 | 4,400 | 4,429 | 4,365 | 4,379 | 1,634,100 | -962,700 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 2% |
| 20260318 | 4,310 | 4,400 | 4,305 | 4,386 | 1,622,200 | -6,300 | 102% | ▲▲▲ | 2222 | 51 | 0 | 91% | 4% |
| 20260305 | 4,579 | 4,598 | 4,414 | 4,418 | 2,896,400 | -282,200 | 97% | ▼▼▼ | 2828 | 24 | 0 | 92% | 0% |
| 20260304 | 4,509 | 4,560 | 4,461 | 4,540 | 3,178,600 | 842,900 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260303 | 4,623 | 4,627 | 4,563 | 4,563 | 2,335,700 | 268,600 | 98% | ▼ | 7117 | 0 | 0 | 95% | 5% |
| 20260226 | 4,599 | 4,637 | 4,588 | 4,588 | 2,237,200 | -375,000 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 8% |
| 20260227 | 4,623 | 4,630 | 4,581 | 4,608 | 3,326,200 | 1,089,000 | 100% | ▲ | 7711 | 0 | 0 | 96% | 9% |
| 20260225 | 4,639 | 4,662 | 4,560 | 4,623 | 2,612,200 | 279,800 | 100% | ▼ | 1717 | 0 | 0 | 96% | 9% |
| 20260224 | 4,623 | 4,660 | 4,575 | 4,630 | 2,332,400 | -712,900 | 100% | ▲ | 8282 | 0 | 0 | 96% | 9% |
| 20260302 | 4,569 | 4,664 | 4,555 | 4,645 | 2,067,100 | -1,259,100 | 101% | ▲▲ | 2882 | 0 | 0 | 97% | 8% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260106 | 15:30 | ＪＲ東海 | 自己株式の取得状況に関するお知らせ | |
| 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
| 報告日 | コード | 機関名 | 残高 | 率 | | 残高増減 |
|---|
| 2026-03-23 | 9022 | 野村證券株式会社 | 7,363,648 | 1% | ▼ | -892,262 |
| 2026-03-12 | 9022 | 野村證券株式会社 | 8,255,910 | 1% | ▲ | 761,399 |
| 2026-02-24 | 9022 | 野村證券株式会社 | 6,296,519 | 1% | ▲ | 896,516 |
| 2026-03-02 | 9022 | 野村證券株式会社 | 7,494,511 | 1% | ▲ | 1,197,992 |
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 |
|---|
| 2026-02-27 | 299,600 | 384,200 | 172,900 | 328,100 | 126,700 | 56,100 |
| 2026-03-06 | 345,800 | 356,700 | 166,600 | 307,100 | 179,200 | 49,600 |
| 2026-03-13 | 382,800 | 355,300 | 180,400 | 308,600 | 202,400 | 46,700 |
| 2026-03-19 | 394,500 | 348,500 | 197,400 | 309,000 | 197,100 | 39,500 |
EDINET