[9023]東京メトロ:旅客鉄道事業と都市・生活創造事業の運営
Yahoo! 【プライム/21陸運業】 売上高:4078320 当期純利益:537480 総資産:20297400 時価:9975億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,600 | 1,606 | 1,590 | 1,601 | 4,425,800 | 2,303,600 | 100% | ▲▲ | 1711 | 0 | 8 | 99% | 4% |
| 20260114 | 1,600 | 1,612 | 1,598 | 1,612 | 2,621,700 | -1,804,100 | 101% | ▲▲▲ | 2252 | 0 | 7 | 99% | 4% |
| 20260115 | 1,615 | 1,628 | 1,610 | 1,628 | 2,870,300 | 248,600 | 101% | ▲▲▲▲ | 1111 | 41 | 19 | 100% | 5% |
| 20260116 | 1,628 | 1,649 | 1,620 | 1,649 | 3,608,000 | 737,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 19 | 100% | 7% |
| 20260119 | 1,645 | 1,653 | 1,629 | 1,652 | 1,946,200 | -1,661,800 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260120 | 1,655 | 1,674 | 1,649 | 1,674 | 2,895,100 | 948,900 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260121 | 1,670 | 1,670 | 1,641 | 1,667 | 2,363,000 | -532,100 | 100% | ▼ | 8828 | 0 | 0 | 100% | 8% |
| 20260122 | 1,670 | 1,685 | 1,667 | 1,683 | 2,213,100 | -149,900 | 101% | ▲ | 2252 | 0 | 0 | 100% | 9% |
| 20260123 | 1,680 | 1,683 | 1,649 | 1,649 | 2,219,100 | 6,000 | 98% | ▼ | 7717 | 51 | 0 | 98% | 5% |
| 20260126 | 1,649 | 1,673 | 1,642 | 1,672 | 2,617,000 | 397,900 | 101% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20260127 | 1,665 | 1,675 | 1,644 | 1,654 | 2,760,900 | 143,900 | 99% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20260128 | 1,638 | 1,640 | 1,607 | 1,610 | 2,320,200 | -440,700 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260129 | 1,616 | 1,640 | 1,608 | 1,637 | 2,004,800 | -315,400 | 102% | ▲ | 5282 | 0 | 9 | 97% | 3% |
| 20260130 | 1,650 | 1,653 | 1,639 | 1,653 | 2,552,300 | 547,500 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20260202 | 1,661 | 1,661 | 1,619 | 1,640 | 2,705,700 | 153,400 | 99% | ▼ | 1717 | 0 | 0 | 97% | 3% |
| 20260203 | 1,635 | 1,643 | 1,618 | 1,642 | 1,837,700 | -868,000 | 100% | ▲ | 8882 | 51 | 7 | 98% | 3% |
| 20260204 | 1,635 | 1,654 | 1,625 | 1,654 | 2,020,800 | 183,100 | 101% | ▲▲ | 1141 | 0 | 6 | 98% | 4% |
| 20260205 | 1,658 | 1,690 | 1,657 | 1,690 | 3,355,800 | 1,335,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260206 | 1,682 | 1,689 | 1,671 | 1,685 | 1,617,000 | -1,738,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
| 20260209 | 1,690 | 1,691 | 1,670 | 1,682 | 1,948,500 | 331,500 | 100% | ▼▼ | 1717 | 0 | 0 | 100% | 5% |
| 20260210 | 1,678 | 1,700 | 1,671 | 1,698 | 2,506,300 | 557,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260212 | 1,687 | 1,717 | 1,687 | 1,717 | 3,973,400 | 1,467,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 9023 | GOLDMAN SACHS INTERNATIONAL | 10,407,780 | 2% | ▼ | -439,007 |
| 2026-02-06 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 12,647,623 | 2% | ▼ | -381,572 |
| 2026-02-04 | 9023 | Barclays Capital Securities Ltd | 3,970,647 | 1% | ▼ | -114,733 |
| 2026-02-02 | 9023 | UBS AG | 4,048,401 | 1% | ▼ | -469,900 |
| 2026-02-02 | 9023 | Barclays Capital Securities Ltd | 4,085,380 | 1% | ▲ | 38,016 |
| 2026-01-30 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 13,029,195 | 2% | ▲ | 885,083 |
| 2026-01-29 | 9023 | JPM Securities Japan Co Ltd. | 5,052,171 | 1% | ▼ | -387,353 |
| 2026-01-29 | 9023 | Barclays Capital Securities Ltd | 4,047,364 | 1% | ▼ | -54,600 |
| 2026-01-28 | 9023 | Barclays Capital Securities Ltd | 4,101,964 | 1% | ▲ | 41,800 |
| 2026-01-26 | 9023 | Barclays Capital Securities Ltd | 4,060,164 | 1% | ▼ | -145,300 |
| 2026-01-23 | 9023 | UBS AG | 4,518,301 | 1% | ▼ | -130,600 |
| 2026-01-23 | 9023 | JPM Securities Japan Co Ltd. | 5,439,524 | 1% | ▼ | -15,604 |
| 2026-01-22 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 12,144,112 | 2% | ▼ | -524,739 |
| 2026-01-21 | 9023 | GOLDMAN SACHS INTERNATIONAL | 10,846,787 | 2% | ▼ | -695,574 |
| 2026-01-21 | 9023 | JPM Securities Japan Co Ltd. | 5,455,128 | 1% | ▼ | -302,308 |
| 2026-01-21 | 9023 | Barclays Capital Securities Ltd | 4,205,464 | 1% | ▲ | 141,941 |
| 2026-01-20 | 9023 | UBS AG | 4,648,901 | 1% | ▲ | -534,141 |
| 2026-01-20 | 9023 | JPM Securities Japan Co Ltd. | 5,757,436 | 1% | ▲ | -419,300 |
| 2026-01-19 | 9023 | JPM Securities Japan Co Ltd. | 6,176,736 | 1% | ▼ | -309,633 |
| 2026-01-16 | 9023 | Barclays Capital Securities Ltd | 4,063,523 | 1% | ▼ | -28,141 |
| 2026-01-16 | 9023 | JPM Securities Japan Co Ltd. | 6,486,369 | 1% | ▼ | -946,593 |
| 2026-01-15 | 9023 | GOLDMAN SACHS INTERNATIONAL | 11,542,361 | 2% | ▼ | -156,287 |
| 2026-01-15 | 9023 | Barclays Capital Securities Ltd | 4,091,664 | 1% | ▲ | 39,100 |
| 2026-01-15 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 12,668,851 | 2% | ▼ | -418,302 |
| 2026-01-14 | 9023 | GOLDMAN SACHS INTERNATIONAL | 11,698,648 | 2% | ▲ | 131,366 |
| 2026-01-14 | 9023 | Barclays Capital Securities Ltd | 4,052,564 | 1% | ▼ | -77,400 |
| 2026-01-14 | 9023 | JPM Securities Japan Co Ltd. | 7,432,962 | 1% | ▼ | -586,630 |
| 2026-01-13 | 9023 | Barclays Capital Securities Ltd | 4,129,964 | 1% | ▲ | 149,700 |
| 2026-01-13 | 9023 | GOLDMAN SACHS INTERNATIONAL | 11,567,282 | 2% | ▲ | 641,921 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2,132,600 | 1,450,400 | 1,199,800 | 20,200 | 932,800 | 1,430,200 |
| 2026-01-30 | 2,388,900 | 1,306,000 | 1,259,900 | 20,200 | 1,129,000 | 1,285,800 |
| 2026-01-23 | 2,572,600 | 1,318,600 | 1,321,100 | 20,200 | 1,251,500 | 1,298,400 |
| 2026-01-16 | 2,964,900 | 1,405,500 | 1,461,900 | 22,100 | 1,503,000 | 1,383,400 |