[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:8813億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260424 | 1,579 | 1,590 | 1,578 | 1,581 | 1,192,400 | -1,313,100 | 100% | ▲ | 2282 | 0 | 0 | 95% | 0% |
| 20260420 | 1,603 | 1,608 | 1,598 | 1,605 | 1,219,100 | -358,500 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260427 | 1,576 | 1,582 | 1,568 | 1,575 | 1,320,500 | 128,100 | 100% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260409 | 1,659 | 1,668 | 1,636 | 1,636 | 1,458,100 | -187,400 | 99% | ▼ | 2888 | 0 | 0 | 98% | 2% |
| 20260428 | 1,580 | 1,586 | 1,573 | 1,585 | 1,466,400 | 145,900 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20260415 | 1,595 | 1,605 | 1,593 | 1,599 | 1,515,400 | -178,800 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20260421 | 1,613 | 1,616 | 1,599 | 1,610 | 1,577,000 | 357,900 | 100% | ▲▲▲ | 1111 | 40 | 0 | 96% | 1% |
| 20260417 | 1,595 | 1,603 | 1,592 | 1,603 | 1,577,600 | -375,500 | 101% | ▲ | 8582 | 0 | 0 | 96% | 1% |
| 20260408 | 1,660 | 1,665 | 1,654 | 1,659 | 1,645,500 | 800,800 | 100% | ▲▲ | 7111 | 0 | 0 | 98% | 3% |
| 20260413 | 1,600 | 1,611 | 1,597 | 1,605 | 1,665,200 | -155,000 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20260414 | 1,596 | 1,607 | 1,591 | 1,594 | 1,694,200 | 29,000 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260410 | 1,630 | 1,633 | 1,603 | 1,603 | 1,820,200 | 362,100 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260416 | 1,602 | 1,609 | 1,592 | 1,592 | 1,953,100 | 437,700 | 100% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20260422 | 1,606 | 1,606 | 1,584 | 1,584 | 2,339,000 | 762,000 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260423 | 1,580 | 1,589 | 1,573 | 1,578 | 2,505,500 | 166,500 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260507 | 1,532 | 1,555 | 1,528 | 1,540 | 2,531,700 | -3,937,500 | 100% | ▼▼▼ | 8288 | 24 | 0 | 93% | 0% |
| 20260508 | 1,540 | 1,553 | 1,510 | 1,517 | 2,625,700 | 94,000 | 99% | ▼▼▼▼ | 7717 | 24 | 0 | 91% | 0% |
| 20260430 | 1,595 | 1,605 | 1,558 | 1,568 | 4,684,400 | 3,218,000 | 99% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20260501 | 1,559 | 1,560 | 1,492 | 1,544 | 6,469,200 | 1,784,800 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 6,865,474 | 1% | ▼ | -157,900 |
| 2026-04-17 | 9023 | GOLDMAN SACHS INTERNATIONAL | 5,135,425 | 1% | ▼ | -93,801 |
| 2026-04-13 | 9023 | JPM Securities Japan Co Ltd. | 3,546,701 | 1% | ▲ | 3,546,701 |
| 2026-04-13 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 7,338,474 | 1% | ▼ | -2,526,669 |
| 2026-04-14 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 6,771,174 | 1% | ▼ | -567,300 |
| 2026-04-10 | 9023 | GOLDMAN SACHS INTERNATIONAL | 5,174,446 | 1% | ▼ | -639,907 |
| 2026-04-10 | 9023 | UBS AG | 3,202,268 | 1% | ▲ | |
| 2026-04-16 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 7,023,374 | 1% | ▲ | 252,200 |
| 2026-04-16 | 9023 | GOLDMAN SACHS INTERNATIONAL | 5,229,226 | 1% | ▲ | 54,780 |
| 2026-04-16 | 9023 | JPM Securities Japan Co Ltd. | 4,268,001 | 1% | ▲ | 721,300 |
| 2026-04-22 | 9023 | JPM Securities Japan Co Ltd. | 4,868,401 | 1% | ▲ | |
| 2026-04-22 | 9023 | UBS AG | 3,516,237 | 1% | ▲ | 313,969 |
| 2026-04-23 | 9023 | JPM Securities Japan Co Ltd. | 5,397,801 | 1% | ▲ | 529,400 |
| 2026-04-23 | 9023 | GOLDMAN SACHS INTERNATIONAL | 5,314,825 | 1% | ▲ | 179,400 |
| 2026-04-30 | 9023 | GOLDMAN SACHS INTERNATIONAL | 5,820,506 | 1% | ▲ | 505,681 |
| 2026-04-30 | 9023 | JPM Securities Japan Co Ltd. | 5,092,101 | 1% | ▼ | -305,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 1,290,100 | 308,100 | 654,000 | 20,000 | 636,100 | 288,100 |
| 2026-04-17 | 1,484,700 | 226,600 | 752,500 | 20,000 | 732,200 | 206,600 |
| 2026-04-24 | 1,652,500 | 97,900 | 812,000 | 19,900 | 840,500 | 78,000 |
| 2026-05-01 | 1,846,600 | 114,000 | 853,700 | 16,100 | 992,900 | 97,900 |