[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:48049億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260115 | 4,375 | 4,376 | 4,284 | 4,284 | 2,606,400 | -211,000 | 98% | ▼▼ | 2828 | 0 | 14 | 95% | 0% |
| 20260116 | 4,236 | 4,246 | 4,185 | 4,223 | 2,546,600 | -59,800 | 99% | ▼▼▼ | 8888 | 24 | 13 | 94% | 0% |
| 20260128 | 4,224 | 4,260 | 4,200 | 4,230 | 2,132,700 | 373,000 | 99% | ▼▼ | 7777 | 51 | 5 | 96% | 0% |
| 20260121 | 4,185 | 4,224 | 4,179 | 4,217 | 3,234,700 | 772,500 | 98% | ▼ | 7777 | 0 | 10 | 94% | 0% |
| 20260122 | 4,250 | 4,253 | 4,219 | 4,226 | 2,306,800 | -927,900 | 100% | ▲ | 2222 | 0 | 9 | 96% | 0% |
| 20260114 | 4,348 | 4,370 | 4,307 | 4,370 | 2,817,400 | 718,100 | 99% | ▼ | 7777 | 0 | 15 | 97% | 1% |
| 20260129 | 4,191 | 4,259 | 4,153 | 4,246 | 2,048,800 | -83,900 | 100% | ▲ | 8882 | 51 | 4 | 97% | 1% |
| 20260127 | 4,261 | 4,283 | 4,217 | 4,264 | 1,759,700 | -680,800 | 99% | ▼ | 8888 | 0 | 6 | 97% | 1% |
| 20260123 | 4,295 | 4,299 | 4,256 | 4,261 | 2,248,800 | -58,000 | 101% | ▲▲ | 2222 | 0 | 8 | 97% | 1% |
| 20260119 | 4,239 | 4,265 | 4,210 | 4,250 | 1,777,000 | -769,600 | 101% | ▲ | 2222 | 0 | 12 | 94% | 1% |
| 20260126 | 4,280 | 4,307 | 4,227 | 4,300 | 2,440,500 | 191,700 | 101% | ▲▲▲ | 1771 | 0 | 7 | 98% | 2% |
| 20260120 | 4,219 | 4,303 | 4,215 | 4,289 | 2,462,200 | 685,200 | 101% | ▲▲ | 1171 | 0 | 11 | 95% | 2% |
| 20260113 | 4,415 | 4,446 | 4,400 | 4,400 | 2,099,300 | 469,300 | 101% | ▲▲ | 1111 | 40 | 16 | 97% | 2% |
| 20260130 | 4,289 | 4,307 | 4,226 | 4,307 | 3,259,300 | 1,210,500 | 101% | ▲▲ | 1111 | 40 | 3 | 98% | 2% |
| 20260202 | 4,337 | 4,337 | 4,294 | 4,328 | 2,458,200 | -801,100 | 100% | ▲▲▲ | 2222 | 0 | 2 | 98% | 3% |
| 20260203 | 4,400 | 4,694 | 4,375 | 4,640 | 6,651,800 | 4,193,600 | 107% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 10% |
| 20260204 | 4,584 | 4,715 | 4,529 | 4,624 | 4,154,400 | -2,497,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20260205 | 4,687 | 4,690 | 4,608 | 4,645 | 2,135,500 | -2,018,900 | 100% | ▲ | 8222 | 0 | 0 | 100% | 10% |
| 20260206 | 4,667 | 4,699 | 4,622 | 4,668 | 1,912,300 | -223,200 | 100% | ▲▲ | 2282 | 0 | 0 | 100% | 11% |
| 20260212 | 4,714 | 4,724 | 4,665 | 4,665 | 2,717,000 | 838,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 11% |
| 20260209 | 4,720 | 4,783 | 4,701 | 4,716 | 2,728,300 | 816,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260210 | 4,696 | 4,722 | 4,631 | 4,717 | 1,879,000 | -849,300 | 100% | ▲▲▲▲ | 8882 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 451,200 | 133,500 | 177,100 | 55,300 | 274,100 | 78,200 |
| 2026-01-23 | 473,000 | 335,100 | 187,600 | 260,000 | 285,400 | 75,100 |
| 2026-01-30 | 469,100 | 339,500 | 203,000 | 264,500 | 266,100 | 75,000 |
| 2026-02-06 | 281,800 | 383,800 | 160,000 | 291,300 | 121,800 | 92,500 |
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） |
| 2026-02-03 16:36 | S100XIW7 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |