[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:40788億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 3,420 | 3,432 | 3,388 | 3,432 | 2,276,100 | -32,000 | 100% | -- | 8885 | 0 | 4 | 100% | 7% |
| 20250820 | 3,983 | 4,000 | 3,933 | 3,978 | 2,783,500 | 289,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 17% |
| 20250819 | 3,949 | 3,980 | 3,931 | 3,980 | 2,493,800 | -797,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250818 | 3,899 | 3,964 | 3,898 | 3,930 | 3,291,300 | 19,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 18% |
| 20250815 | 3,883 | 3,924 | 3,842 | 3,892 | 3,271,400 | -31,700 | 102% | ▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250814 | 3,813 | 3,830 | 3,771 | 3,822 | 3,303,100 | 381,800 | 100% | ▼ | 7777 | 0 | 0 | 100% | 17% |
| 20250813 | 3,822 | 3,843 | 3,810 | 3,826 | 2,921,300 | -427,700 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250812 | 3,799 | 3,826 | 3,793 | 3,822 | 3,349,000 | 516,600 | 100% | ▲▲▲▲▲ | 7111 | 0 | 0 | 100% | 17% |
| 20250808 | 3,788 | 3,829 | 3,777 | 3,805 | 2,832,400 | 241,300 | 101% | ▲▲▲▲ | 1111 | 41 | 7 | 100% | 16% |
| 20250807 | 3,706 | 3,778 | 3,695 | 3,768 | 2,591,100 | -1,228,900 | 101% | ▲▲▲ | 2222 | 0 | 6 | 100% | 15% |
| 20250806 | 3,692 | 3,739 | 3,667 | 3,738 | 3,820,000 | 1,834,800 | 102% | ▲▲ | 1111 | 40 | 7 | 100% | 14% |
| 20250805 | 3,616 | 3,649 | 3,592 | 3,649 | 1,985,200 | -114,000 | 102% | ▲ | 2222 | 0 | 4 | 100% | 12% |
| 20250804 | 3,577 | 3,613 | 3,561 | 3,595 | 2,099,200 | -1,083,000 | 100% | ▼ | 2228 | 0 | 4 | 100% | 10% |
| 20250801 | 3,529 | 3,598 | 3,525 | 3,598 | 3,182,200 | 233,700 | 102% | ▲▲▲ | 1111 | 41 | 4 | 100% | 12% |
| 20250731 | 3,480 | 3,511 | 3,459 | 3,511 | 2,948,500 | -981,700 | 101% | ▲▲ | 8822 | 0 | 5 | 100% | 9% |
| 20250730 | 3,474 | 3,551 | 3,473 | 3,488 | 3,930,200 | 1,654,100 | 102% | ▲ | 1111 | 0 | 5 | 100% | 8% |
| 20250728 | 3,439 | 3,444 | 3,422 | 3,432 | 2,308,100 | -233,000 | 100% | ▼ | 2228 | 0 | 7 | 100% | 7% |
| 20250821 | 3,951 | 3,951 | 3,905 | 3,931 | 2,159,500 | -624,000 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 15% |
| 20250822 | 3,949 | 3,950 | 3,875 | 3,939 | 2,488,200 | 328,700 | 100% | ▲ | 7771 | 51 | 0 | 99% | 15% |
| 20250825 | 3,944 | 3,964 | 3,922 | 3,947 | 2,038,700 | -449,500 | 100% | ▲▲ | 2282 | 51 | 0 | 99% | 15% |
| 20250828 | 3,903 | 3,966 | 3,883 | 3,960 | 2,303,300 | -176,200 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 13% |
| 20250827 | 3,829 | 3,900 | 3,821 | 3,883 | 2,479,500 | -741,000 | 101% | ▲ | 8882 | 0 | 0 | 98% | 11% |
| 20250826 | 3,921 | 3,923 | 3,846 | 3,849 | 3,220,500 | 1,181,800 | 98% | ▼ | 7777 | 0 | 0 | 97% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 704,500 | 203,200 | 463,300 | 26,700 | 241,200 | 176,500 |
| 2025-08-08 | 639,300 | 200,400 | 370,600 | 45,300 | 268,700 | 155,100 |
| 2025-08-15 | 529,100 | 253,600 | 327,500 | 49,800 | 201,600 | 203,800 |
| 2025-08-22 | 520,900 | 268,500 | 297,100 | 54,900 | 223,800 | 213,600 |
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） |