[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:9778億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,560 | 1,564 | 1,543 | 1,545 | 5,136,800 | -1,027,000 | 99% | ▼▼ | 2828 | 0 | 16 | 95% | 0% |
| 20251223 | 1,548 | 1,577 | 1,548 | 1,570 | 4,079,700 | -1,057,100 | 102% | ▲ | 2282 | 0 | 14 | 97% | 2% |
| 20251224 | 1,570 | 1,590 | 1,566 | 1,589 | 3,606,000 | -473,700 | 101% | ▲▲ | 2222 | 0 | 14 | 98% | 3% |
| 20251225 | 1,589 | 1,595 | 1,584 | 1,595 | 1,971,600 | -1,634,400 | 100% | ▲▲▲ | 2222 | 0 | 15 | 99% | 3% |
| 20251226 | 1,595 | 1,609 | 1,592 | 1,605 | 2,751,700 | 780,100 | 101% | ▲▲▲▲ | 1111 | 41 | 16 | 100% | 4% |
| 20251229 | 1,610 | 1,625 | 1,604 | 1,624 | 2,798,200 | 46,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251230 | 1,625 | 1,632 | 1,595 | 1,595 | 2,762,000 | -36,200 | 98% | ▼ | 2828 | 0 | 0 | 98% | 3% |
| 20260105 | 1,600 | 1,609 | 1,592 | 1,598 | 3,402,900 | 640,900 | 100% | ▲ | 7771 | 0 | 13 | 98% | 3% |
| 20260106 | 1,600 | 1,612 | 1,596 | 1,609 | 2,418,200 | -984,700 | 101% | ▲▲ | 2252 | 0 | 12 | 99% | 4% |
| 20260107 | 1,615 | 1,616 | 1,605 | 1,610 | 1,877,600 | -540,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260108 | 1,605 | 1,615 | 1,591 | 1,591 | 2,374,000 | 496,400 | 99% | ▼ | 7777 | 51 | 0 | 98% | 3% |
| 20260109 | 1,591 | 1,601 | 1,591 | 1,600 | 2,122,200 | -251,800 | 101% | ▲ | 8582 | 51 | 7 | 99% | 4% |
| 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 | 0 | 100% | 5% |
| 20260116 | 1,628 | 1,649 | 1,620 | 1,649 | 3,608,000 | 737,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-01-09 | 9023 | UBS AG | 5,183,042 | 1% | ▼ | -591,999 |
| 2026-01-09 | 9023 | Barclays Capital Securities Ltd | 3,980,264 | 1% | ▼ | -106,900 |
| 2026-01-08 | 9023 | Barclays Capital Securities Ltd | 4,087,164 | 1% | ▲ | 36,644 |
| 2025-12-25 | 9023 | GOLDMAN SACHS INTERNATIONAL | 10,925,361 | 2% | ▲ | 1,250,405 |
| 2025-12-25 | 9023 | Barclays Capital Securities Ltd | 4,050,520 | 1% | ▼ | -430,200 |
| 2025-12-25 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 13,087,153 | 2% | ▲ | 2,266,700 |
| 2025-12-25 | 9023 | JPM Securities Japan Co Ltd. | 8,019,592 | 1% | ▼ | -4,497,600 |
| 2025-12-24 | 9023 | UBS AG | 5,775,041 | 1% | ▼ | -311,400 |
| 2025-12-24 | 9023 | GOLDMAN SACHS INTERNATIONAL | 9,674,956 | 2% | ▼ | -930,100 |
| 2025-12-24 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,820,453 | 2% | ▼ | -2,241,700 |
| 2025-12-24 | 9023 | JPM Securities Japan Co Ltd. | 12,517,192 | 2% | ▲ | 5,870,869 |
| 2025-12-23 | 9023 | Barclays Capital Securities Ltd | 4,480,720 | 1% | ▼ | -230,539 |
| 2025-12-22 | 9023 | UBS AG | 6,086,441 | 1% | ▲ | 846,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2,964,900 | 1,405,500 | 1,461,900 | 22,100 | 1,503,000 | 1,383,400 |
| 2026-01-09 | 3,532,600 | 1,354,000 | 1,607,200 | 22,100 | 1,925,400 | 1,331,900 |
| 2025-12-26 | 3,732,400 | 1,526,500 | 1,675,200 | 22,200 | 2,057,200 | 1,504,300 |