[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/陸運業】 売上高:4078320 当期純利益:537480 総資産:20297400 時価:10068億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,710 | 1,733 | 1,710 | 1,728 | 3,028,600 | 446,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250819 | 1,730 | 1,736 | 1,723 | 1,729 | 1,774,900 | -1,253,700 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 8% |
| 20250820 | 1,781 | 1,796 | 1,743 | 1,748 | 5,647,600 | 3,872,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250821 | 1,747 | 1,752 | 1,736 | 1,747 | 2,308,700 | -3,338,900 | 100% | ▼ | 8888 | 0 | 0 | 100% | 9% |
| 20250822 | 1,748 | 1,749 | 1,724 | 1,740 | 2,234,300 | -74,400 | 100% | ▼▼ | 8828 | 0 | 0 | 100% | 9% |
| 20250825 | 1,755 | 1,756 | 1,723 | 1,731 | 2,238,200 | 3,900 | 100% | ▼▼▼ | 1717 | 24 | 0 | 99% | 8% |
| 20250826 | 1,721 | 1,722 | 1,694 | 1,694 | 4,070,900 | 1,832,700 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 6% |
| 20250827 | 1,688 | 1,710 | 1,684 | 1,710 | 1,886,800 | -2,184,100 | 101% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20250828 | 1,699 | 1,724 | 1,699 | 1,720 | 2,118,500 | 231,700 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20250829 | 1,710 | 1,716 | 1,701 | 1,711 | 1,698,400 | -420,100 | 99% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20250901 | 1,711 | 1,729 | 1,708 | 1,729 | 1,894,000 | 195,600 | 101% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250902 | 1,725 | 1,738 | 1,717 | 1,738 | 1,525,800 | -368,200 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 3% |
| 20250903 | 1,731 | 1,737 | 1,720 | 1,737 | 1,855,900 | 330,100 | 100% | ▼ | 7117 | 0 | 0 | 99% | 3% |
| 20250904 | 1,740 | 1,748 | 1,721 | 1,730 | 2,211,100 | 355,200 | 100% | ▼▼ | 1117 | 0 | 0 | 99% | 2% |
| 20250905 | 1,725 | 1,733 | 1,719 | 1,726 | 1,703,700 | -507,400 | 100% | ▼▼▼ | 8888 | 24 | 0 | 99% | 2% |
| 20250908 | 1,733 | 1,753 | 1,725 | 1,746 | 3,985,500 | 2,281,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250909 | 1,751 | 1,755 | 1,730 | 1,745 | 2,070,500 | -1,915,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20250910 | 1,739 | 1,745 | 1,732 | 1,732 | 1,436,100 | -634,400 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 2% |
| 20250911 | 1,728 | 1,730 | 1,710 | 1,716 | 2,365,400 | 929,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 1% |
| 20250912 | 1,704 | 1,719 | 1,699 | 1,718 | 2,837,100 | 471,700 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20250916 | 1,722 | 1,735 | 1,715 | 1,733 | 1,908,200 | -928,900 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,579,956 | 1% | ▲ | 192,116 |
| 2025-09-08 | 9023 | Qube Research & Technologies Limited | 2,847,000 | 0% | ▼ | -430,000 |
| 2025-09-03 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,387,840 | 1% | ▼ | -61,325 |
| 2025-09-01 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,449,165 | 1% | ▲ | 126,065 |
| 2025-08-29 | 9023 | Barclays Capital Securities Ltd | 4,592,309 | 1% | ▼ | -383,200 |
| 2025-08-29 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,323,100 | 1% | ▼ | -176,258 |
| 2025-08-28 | 9023 | JPM Securities Japan Co Ltd. | 11,590,979 | 2% | ▼ | -301,667 |
| 2025-08-28 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,499,358 | 1% | ▲ | 115,691 |
| 2025-08-27 | 9023 | JPM Securities Japan Co Ltd. | 11,892,646 | 2% | ▲ | |
| 2025-08-27 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,383,667 | 1% | ▼ | -29,893 |
| 2025-08-26 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,558,986 | 2% | ▲ | 902,664 |
| 2025-08-26 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,413,560 | 1% | ▲ | 524,579 |
| 2025-08-21 | 9023 | UBS AG | 3,471,298 | 1% | ▼ | -565,201 |
| 2025-08-21 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 9,656,322 | 2% | ▲ | 385,912 |
| 2025-08-20 | 9023 | JPM Securities Japan Co Ltd. | 11,531,497 | 2% | ▼ | -491,178 |
| 2025-08-20 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 9,270,410 | 2% | ▼ | -1,109,600 |
| 2025-08-19 | 9023 | GOLDMAN SACHS INTERNATIONAL | 5,888,981 | 1% | ▲ | 638,248 |
| 2025-08-18 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,380,010 | 2% | ▼ | -90,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 3,896,700 | 1,158,200 | 1,368,800 | 47,600 | 2,527,900 | 1,110,600 |
| 2025-08-29 | 4,128,000 | 1,110,800 | 1,440,400 | 34,500 | 2,687,600 | 1,076,300 |
| 2025-08-22 | 4,118,400 | 977,500 | 1,412,600 | 62,700 | 2,705,800 | 914,800 |