[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:9325億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251028 | 1,635 | 1,635 | 1,623 | 1,631 | 1,828,300 | -354,300 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20251029 | 1,626 | 1,637 | 1,614 | 1,616 | 2,498,000 | 669,700 | 99% | ▼▼ | 1777 | 0 | 0 | 96% | 0% |
| 20251030 | 1,610 | 1,616 | 1,605 | 1,606 | 11,711,600 | 9,213,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20251031 | 1,612 | 1,636 | 1,612 | 1,620 | 3,043,100 | -8,668,500 | 101% | ▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251104 | 1,620 | 1,621 | 1,601 | 1,610 | 4,310,300 | 1,267,200 | 99% | ▼ | 7717 | 0 | 0 | 98% | 0% |
| 20251105 | 1,612 | 1,636 | 1,609 | 1,629 | 4,143,300 | -167,000 | 101% | ▲ | 2282 | 0 | 0 | 99% | 1% |
| 20251106 | 1,617 | 1,634 | 1,604 | 1,604 | 2,777,700 | -1,365,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 0% |
| 20251107 | 1,612 | 1,628 | 1,611 | 1,628 | 3,132,900 | 355,200 | 101% | ▲ | 7171 | 0 | 0 | 100% | 1% |
| 20251110 | 1,635 | 1,649 | 1,617 | 1,618 | 2,588,900 | -544,000 | 99% | ▼ | 2228 | 51 | 0 | 99% | 1% |
| 20251111 | 1,616 | 1,619 | 1,608 | 1,616 | 2,564,100 | -24,800 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 1% |
| 20251112 | 1,616 | 1,625 | 1,610 | 1,610 | 2,328,600 | -235,500 | 100% | ▼▼▼ | 2258 | 51 | 0 | 99% | 0% |
| 20251113 | 1,612 | 1,615 | 1,606 | 1,607 | 2,390,900 | 62,300 | 100% | ▼▼▼▼ | 7777 | 51 | 0 | 98% | 0% |
| 20251114 | 1,607 | 1,612 | 1,602 | 1,605 | 3,065,300 | 674,400 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 98% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-12 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,489,791 | 2% | ▲ | 468,796 |
| 2025-11-07 | 9023 | Barclays Capital Securities Ltd | 5,137,208 | 1% | ▼ | -529,900 |
| 2025-11-07 | 9023 | GOLDMAN SACHS INTERNATIONAL | 7,014,536 | 1% | ▲ | 96,264 |
| 2025-11-06 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,020,995 | 2% | ▲ | 257,400 |
| 2025-11-05 | 9023 | UBS AG | 3,398,199 | 1% | ▼ | -208,800 |
| 2025-11-05 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 9,763,595 | 2% | ▼ | -578,658 |
| 2025-11-04 | 9023 | JPM Securities Japan Co Ltd. | 5,433,309 | 1% | ▲ | 806,101 |
| 2025-11-04 | 9023 | UBS AG | 3,606,999 | 1% | ▲ | 287,700 |
| 2025-10-31 | 9023 | JPM Securities Japan Co Ltd. | 4,627,208 | 1% | ▼ | -142,647 |
| 2025-10-31 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,342,253 | 2% | ▼ | -1,418,827 |
| 2025-10-31 | 9023 | Barclays Capital Securities Ltd | 5,667,108 | 1% | ▼ | -1,248,700 |
| 2025-10-30 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,918,272 | 1% | ▼ | -1,280,894 |
| 2025-10-30 | 9023 | JPM Securities Japan Co Ltd. | 4,769,855 | 1% | ▼ | |
| 2025-10-30 | 9023 | UBS AG | 3,319,299 | 1% | ▼ | -394,500 |
| 2025-10-30 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 11,761,080 | 2% | ▼ | -614,670 |
| 2025-10-29 | 9023 | JPM Securities Japan Co Ltd. | 9,829,671 | 2% | ▼ | -560,342 |
| 2025-10-29 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 12,375,750 | 2% | ▲ | 309,391 |
| 2025-10-27 | 9023 | JPM Securities Japan Co Ltd. | 10,390,013 | 2% | ▼ | -335,834 |
| 2025-10-24 | 9023 | UBS AG | 3,713,799 | 1% | ▲ | 774,700 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3,558,600 | 2,364,700 | 1,145,900 | 10,000 | 2,412,700 | 2,354,700 |
| 2025-10-31 | 3,739,700 | 2,373,000 | 1,167,800 | 10,200 | 2,571,900 | 2,362,800 |
| 2025-10-24 | 3,985,700 | 2,413,000 | 1,240,100 | 25,500 | 2,745,600 | 2,387,500 |
| 2025-10-17 | 3,834,500 | 2,320,200 | 1,199,000 | 25,500 | 2,635,500 | 2,294,700 |