[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:9499億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,750 | 1,762 | 1,746 | 1,754 | 3,024,000 | 739,300 | 100% | ▲ | 4771 | 0 | 0 | 100% | 3% |
| 20250929 | 1,722 | 1,726 | 1,703 | 1,710 | 1,995,800 | -1,028,200 | 97% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250930 | 1,706 | 1,710 | 1,694 | 1,695 | 1,801,900 | -193,900 | 99% | ▼▼ | 8888 | 51 | 0 | 96% | 0% |
| 20251001 | 1,685 | 1,686 | 1,672 | 1,677 | 2,276,200 | 474,300 | 99% | ▼▼▼ | 7777 | 51 | 0 | 95% | 0% |
| 20251002 | 1,674 | 1,679 | 1,655 | 1,662 | 1,935,100 | -341,100 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20251003 | 1,658 | 1,664 | 1,651 | 1,651 | 2,125,500 | 190,400 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251006 | 1,674 | 1,675 | 1,643 | 1,650 | 3,726,000 | 1,600,500 | 100% | ▼▼▼▼▼▼ | 1717 | 24 | 0 | 94% | 0% |
| 20251007 | 1,648 | 1,656 | 1,641 | 1,650 | 2,607,400 | -1,118,600 | 100% | -- | 8885 | 0 | 0 | 94% | 0% |
| 20251008 | 1,648 | 1,652 | 1,631 | 1,637 | 4,889,900 | 2,282,500 | 99% | ▼ | 7747 | 0 | 0 | 93% | 0% |
| 20251009 | 1,625 | 1,629 | 1,613 | 1,615 | 4,554,900 | -335,000 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251010 | 1,615 | 1,623 | 1,607 | 1,615 | 3,249,300 | -1,305,600 | 100% | -- | 8885 | 0 | 0 | 92% | 0% |
| 20251014 | 1,613 | 1,619 | 1,603 | 1,617 | 2,912,300 | -337,000 | 100% | ▲ | 8882 | 0 | 0 | 92% | 0% |
| 20251015 | 1,631 | 1,637 | 1,610 | 1,615 | 2,621,800 | -290,500 | 100% | ▼ | 2228 | 0 | 0 | 92% | 0% |
| 20251016 | 1,615 | 1,619 | 1,610 | 1,616 | 2,019,600 | -602,200 | 100% | ▲ | 8582 | 0 | 0 | 92% | 0% |
| 20251017 | 1,626 | 1,632 | 1,611 | 1,614 | 2,087,400 | 67,800 | 100% | ▼ | 1117 | 51 | 0 | 92% | 0% |
| 20251020 | 1,625 | 1,628 | 1,616 | 1,623 | 1,848,100 | -239,300 | 101% | ▲ | 8282 | 51 | 0 | 92% | 1% |
| 20251021 | 1,621 | 1,625 | 1,614 | 1,625 | 2,577,300 | 729,200 | 100% | ▲▲ | 7771 | 0 | 0 | 93% | 1% |
| 20251022 | 1,634 | 1,639 | 1,626 | 1,630 | 2,544,100 | -33,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251023 | 1,645 | 1,645 | 1,612 | 1,612 | 2,770,000 | 225,900 | 99% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20251024 | 1,611 | 1,621 | 1,611 | 1,614 | 1,817,700 | -952,300 | 100% | ▲ | 8882 | 0 | 0 | 92% | 0% |
| 20251027 | 1,620 | 1,635 | 1,618 | 1,635 | 2,182,600 | 364,900 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 12,066,359 | 2% | ▲ | 449,500 |
| 2025-10-21 | 9023 | Barclays Capital Securities Ltd | 6,915,808 | 1% | ▲ | 2,318,100 |
| 2025-10-21 | 9023 | Qube Research & Technologies Limited | 991,000 | 0% | ▼ | -2,060,500 |
| 2025-10-17 | 9023 | JPM Securities Japan Co Ltd. | 10,725,847 | 2% | ▲ | 441,500 |
| 2025-10-17 | 9023 | Barclays Capital Securities Ltd | 4,597,708 | 1% | ▼ | -213,000 |
| 2025-10-15 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 11,616,859 | 2% | ▼ | -126,700 |
| 2025-10-15 | 9023 | JPM Securities Japan Co Ltd. | 10,284,347 | 2% | ▼ | -347,872 |
| 2025-10-14 | 9023 | UBS AG | 2,939,099 | 1% | ▲ | 71,600 |
| 2025-10-10 | 9023 | UBS AG | 2,867,499 | 0% | ▼ | -569,700 |
| 2025-10-10 | 9023 | JPM Securities Japan Co Ltd. | 10,632,219 | 2% | ▲ | 253,228 |
| 2025-10-10 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 11,743,559 | 2% | ▲ | 636,796 |
| 2025-10-09 | 9023 | GOLDMAN SACHS INTERNATIONAL | 8,199,166 | 1% | ▲ | 352,278 |
| 2025-10-08 | 9023 | Qube Research & Technologies Limited | 3,051,500 | 1% | ▲ | 204,500 |
| 2025-10-07 | 9023 | Barclays Capital Securities Ltd | 4,810,708 | 1% | ▲ | 180,100 |
| 2025-10-07 | 9023 | JPM Securities Japan Co Ltd. | 10,378,991 | 2% | ▼ | -124,700 |
| 2025-10-06 | 9023 | GOLDMAN SACHS INTERNATIONAL | 7,846,888 | 1% | ▲ | 839,391 |
| 2025-10-06 | 9023 | JPM Securities Japan Co Ltd. | 10,503,691 | 2% | ▼ | -674,610 |
| 2025-10-02 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 11,106,763 | 2% | ▲ | 68,053 |
| 2025-10-02 | 9023 | UBS AG | 3,437,199 | 1% | ▼ | -55,900 |
| 2025-10-01 | 9023 | UBS AG | 3,493,099 | 1% | ▲ | 21,801 |
| 2025-09-30 | 9023 | Barclays Capital Securities Ltd | 4,630,608 | 1% | ▼ | -21,700 |
| 2025-09-30 | 9023 | GOLDMAN SACHS INTERNATIONAL | 7,007,497 | 1% | ▲ | 44,866 |
| 2025-09-29 | 9023 | Barclays Capital Securities Ltd | 4,652,308 | 1% | ▲ | 59,999 |
| 2025-09-29 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 11,038,710 | 2% | ▼ | -476,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3,834,500 | 2,320,200 | 1,199,000 | 25,500 | 2,635,500 | 2,294,700 |
| 2025-10-10 | 3,727,800 | 2,299,900 | 1,114,300 | 25,800 | 2,613,500 | 2,274,100 |
| 2025-10-03 | 3,071,500 | 1,087,700 | 910,100 | 9,300 | 2,161,400 | 1,078,400 |
| 2025-09-26 | 2,622,900 | 3,517,700 | 795,900 | 682,800 | 1,827,000 | 2,834,900 |