[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:43744億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 4,304 | 4,368 | 4,286 | 4,368 | 2,026,100 | 187,200 | 101% | ▲ | 1771 | 51 | 0 | 100% | 10% |
| 20251202 | 4,306 | 4,355 | 4,306 | 4,355 | 2,632,200 | 643,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20251127 | 4,240 | 4,358 | 4,235 | 4,326 | 2,104,200 | -586,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20251203 | 4,345 | 4,360 | 4,289 | 4,320 | 1,838,900 | -793,300 | 99% | ▼ | 2828 | 51 | 0 | 99% | 10% |
| 20251201 | 4,264 | 4,349 | 4,263 | 4,301 | 1,988,600 | -347,300 | 101% | ▲ | 2882 | 0 | 0 | 99% | 14% |
| 20251126 | 4,189 | 4,303 | 4,186 | 4,279 | 2,690,300 | -626,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20251128 | 4,326 | 4,328 | 4,268 | 4,268 | 2,335,900 | 231,700 | 99% | ▼ | 7117 | 0 | 0 | 99% | 13% |
| 20251205 | 4,275 | 4,299 | 4,188 | 4,247 | 2,319,500 | 293,400 | 97% | ▼ | 7777 | 0 | 0 | 97% | 7% |
| 20251125 | 4,160 | 4,197 | 4,116 | 4,197 | 3,316,300 | -3,312,700 | 103% | ▲▲ | 2222 | 0 | 0 | 99% | 12% |
| 20251114 | 4,100 | 4,136 | 4,075 | 4,136 | 2,231,100 | 336,500 | 101% | ▲▲▲ | 1111 | 40 | 9 | 97% | 10% |
| 20251110 | 4,114 | 4,145 | 4,055 | 4,128 | 2,780,900 | -1,496,500 | 101% | ▲▲▲▲ | 2222 | 0 | 13 | 96% | 10% |
| 20251107 | 4,016 | 4,098 | 3,991 | 4,098 | 4,277,400 | 168,700 | 103% | ▲▲▲ | 1111 | 40 | 13 | 94% | 9% |
| 20251119 | 4,065 | 4,122 | 4,059 | 4,090 | 2,791,500 | -775,000 | 101% | ▲▲ | 2222 | 0 | 5 | 97% | 9% |
| 20251121 | 4,099 | 4,111 | 4,061 | 4,090 | 6,629,000 | 4,584,200 | 101% | ▲ | 7111 | 0 | 4 | 97% | 9% |
| 20251113 | 4,090 | 4,095 | 4,036 | 4,081 | 1,894,600 | -576,200 | 101% | ▲▲ | 2222 | 51 | 10 | 95% | 9% |
| 20251118 | 4,042 | 4,097 | 4,026 | 4,068 | 3,566,500 | 507,700 | 101% | ▲ | 1171 | 0 | 6 | 96% | 8% |
| 20251120 | 4,072 | 4,115 | 4,056 | 4,065 | 2,044,800 | -746,700 | 99% | ▼ | 8828 | 0 | 4 | 96% | 8% |
| 20251112 | 4,008 | 4,056 | 4,000 | 4,028 | 2,470,800 | -7,500 | 102% | ▲ | 8282 | 51 | 10 | 94% | 7% |
| 20251117 | 4,066 | 4,087 | 3,998 | 4,012 | 3,058,800 | 827,700 | 97% | ▼ | 7777 | 0 | 7 | 94% | 7% |
| 20251106 | 3,868 | 3,994 | 3,860 | 3,990 | 4,108,700 | -727,500 | 102% | ▲▲ | 2222 | 0 | 2 | 92% | 6% |
| 20251111 | 4,074 | 4,081 | 3,944 | 3,960 | 2,478,300 | -302,600 | 96% | ▼ | 8888 | 51 | 11 | 92% | 5% |
| 20251105 | 3,841 | 3,929 | 3,823 | 3,929 | 4,836,200 | 450,000 | 104% | ▲ | 1111 | 0 | 3 | 90% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 497,000 | 194,100 | 192,600 | 62,800 | 304,400 | 131,300 |
| 2025-11-14 | 453,400 | 202,300 | 187,900 | 60,500 | 265,500 | 141,800 |
| 2025-11-21 | 462,300 | 200,400 | 189,700 | 59,500 | 272,600 | 140,900 |
| 2025-11-28 | 393,000 | 224,100 | 162,200 | 66,800 | 230,800 | 157,300 |
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） |
| 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） |