[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:45330億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 4,189 | 4,303 | 4,186 | 4,279 | 2,690,300 | -626,000 | 102% | ▲▲▲ | 2222 | 0 | 10 | 100% | 14% |
| 20251224 | 4,353 | 4,397 | 4,341 | 4,378 | 1,210,000 | -216,400 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 3% |
| 20251223 | 4,359 | 4,383 | 4,317 | 4,332 | 1,426,400 | -750,700 | 100% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251222 | 4,450 | 4,468 | 4,311 | 4,311 | 2,177,100 | -1,577,100 | 96% | ▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251219 | 4,455 | 4,519 | 4,440 | 4,501 | 3,754,200 | 1,962,900 | 101% | ▲▲ | 1141 | 0 | 0 | 99% | 10% |
| 20251217 | 4,425 | 4,444 | 4,372 | 4,401 | 1,737,500 | -531,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20251216 | 4,525 | 4,525 | 4,430 | 4,430 | 2,268,500 | 199,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 9% |
| 20251215 | 4,488 | 4,535 | 4,472 | 4,525 | 2,069,300 | -795,700 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20251212 | 4,447 | 4,464 | 4,418 | 4,430 | 2,865,000 | 1,029,500 | 101% | ▲ | 7171 | 0 | 0 | 99% | 10% |
| 20251211 | 4,455 | 4,467 | 4,387 | 4,396 | 1,835,500 | -1,157,300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 10% |
| 20251208 | 4,316 | 4,397 | 4,276 | 4,376 | 2,240,300 | -79,200 | 103% | ▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251205 | 4,275 | 4,299 | 4,188 | 4,247 | 2,319,500 | 293,400 | 97% | ▼ | 7777 | 0 | 7 | 97% | 7% |
| 20251201 | 4,264 | 4,349 | 4,263 | 4,301 | 1,988,600 | -347,300 | 101% | ▲ | 2882 | 0 | 8 | 99% | 14% |
| 20251128 | 4,326 | 4,328 | 4,268 | 4,268 | 2,335,900 | 231,700 | 99% | ▼ | 7117 | 0 | 0 | 99% | 13% |
| 20251127 | 4,240 | 4,358 | 4,235 | 4,326 | 2,104,200 | -586,100 | 101% | ▲▲▲▲ | 2222 | 0 | 10 | 100% | 15% |
| 20251125 | 4,160 | 4,197 | 4,116 | 4,197 | 3,316,300 | -3,312,700 | 103% | ▲▲ | 2222 | 0 | 10 | 99% | 12% |
| 20251209 | 4,394 | 4,405 | 4,356 | 4,405 | 2,509,300 | 269,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20251202 | 4,306 | 4,355 | 4,306 | 4,355 | 2,632,200 | 643,600 | 101% | ▲▲ | 1111 | 40 | 10 | 100% | 16% |
| 20251210 | 4,410 | 4,479 | 4,405 | 4,479 | 2,992,800 | 483,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251204 | 4,304 | 4,368 | 4,286 | 4,368 | 2,026,100 | 187,200 | 101% | ▲ | 1771 | 51 | 8 | 100% | 10% |
| 20251203 | 4,345 | 4,360 | 4,289 | 4,320 | 1,838,900 | -793,300 | 99% | ▼ | 2828 | 51 | 0 | 99% | 10% |
| 20251218 | 4,455 | 4,478 | 4,412 | 4,453 | 1,791,300 | 53,800 | 101% | ▲ | 1111 | 51 | 0 | 98% | 10% |
| 20251225 | 4,390 | 4,416 | 4,376 | 4,400 | 726,900 | -483,100 | 101% | ▲▲▲ | 2222 | 51 | 0 | 97% | 4% |
| 20251226 | 4,380 | 4,414 | 4,380 | 4,401 | 824,300 | 97,400 | 100% | ▲▲▲▲ | 7171 | 51 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 393,000 | 224,100 | 162,200 | 66,800 | 230,800 | 157,300 |
| 2025-12-05 | 377,100 | 213,300 | 170,000 | 65,400 | 207,100 | 147,900 |
| 2025-12-12 | 365,300 | 221,500 | 164,800 | 67,500 | 200,500 | 154,000 |
| 2025-12-19 | 325,300 | 210,800 | 162,700 | 65,000 | 162,600 | 145,800 |
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） |