[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:9447億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260319 | 1,630 | 1,636 | 1,613 | 1,613 | 3,092,100 | 778,700 | 99% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20260323 | 1,623 | 1,627 | 1,608 | 1,619 | 2,607,500 | -484,600 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20260303 | 1,655 | 1,664 | 1,620 | 1,620 | 3,357,700 | -528,900 | 97% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260324 | 1,623 | 1,635 | 1,620 | 1,626 | 2,234,700 | -372,800 | 100% | ▲▲ | 2252 | 0 | 0 | 95% | 1% |
| 20260316 | 1,635 | 1,639 | 1,622 | 1,626 | 1,307,400 | -572,100 | 100% | ▼▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20260304 | 1,599 | 1,646 | 1,592 | 1,628 | 4,677,700 | 1,320,000 | 100% | ▲ | 7771 | 0 | 6 | 94% | 0% |
| 20260313 | 1,640 | 1,655 | 1,626 | 1,629 | 1,879,500 | -558,800 | 98% | ▼▼ | 8888 | 51 | 0 | 94% | 1% |
| 20260305 | 1,624 | 1,640 | 1,622 | 1,631 | 3,287,900 | -1,389,800 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 1% |
| 20260317 | 1,623 | 1,635 | 1,622 | 1,631 | 1,261,400 | -46,000 | 100% | ▲ | 8282 | 51 | 0 | 95% | 1% |
| 20260318 | 1,624 | 1,634 | 1,621 | 1,634 | 2,313,400 | 1,052,000 | 100% | ▲▲ | 7711 | 0 | 0 | 96% | 1% |
| 20260312 | 1,670 | 1,675 | 1,643 | 1,654 | 2,438,300 | -696,700 | 98% | ▼ | 8828 | 0 | 0 | 95% | 2% |
| 20260306 | 1,625 | 1,654 | 1,614 | 1,654 | 2,940,500 | -347,400 | 101% | ▲▲▲ | 2822 | 0 | 0 | 95% | 2% |
| 20260309 | 1,620 | 1,660 | 1,612 | 1,660 | 3,941,000 | 1,000,500 | 100% | ▲▲▲▲ | 1771 | 0 | 0 | 96% | 2% |
| 20260310 | 1,652 | 1,662 | 1,642 | 1,662 | 2,576,900 | -1,364,100 | 100% | ▲▲▲▲▲ | 2222 | 51 | 0 | 96% | 3% |
| 20260302 | 1,669 | 1,693 | 1,662 | 1,668 | 3,886,600 | -21,041,900 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260227 | 1,710 | 1,714 | 1,672 | 1,672 | 24,928,500 | 23,211,200 | 98% | ▼ | 1717 | 0 | 0 | 96% | 2% |
| 20260311 | 1,662 | 1,703 | 1,662 | 1,687 | 3,135,000 | 558,100 | 102% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20260225 | 1,700 | 1,700 | 1,680 | 1,690 | 1,444,300 | -632,300 | 100% | ▼ | 8228 | 0 | 0 | 97% | 5% |
| 20260224 | 1,686 | 1,703 | 1,676 | 1,694 | 2,076,600 | -249,800 | 102% | ▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260226 | 1,683 | 1,708 | 1,683 | 1,708 | 1,717,300 | 273,000 | 101% | ▲ | 1171 | 0 | 0 | 98% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-03 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,177,321 | 1% | ▼ | -248,900 |
| 2026-03-03 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 9,439,769 | 2% | ▲ | 453,923 |
| 2026-03-16 | 9023 | GOLDMAN SACHS INTERNATIONAL | 5,218,585 | 1% | ▼ | -958,736 |
| 2026-03-16 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,631,169 | 2% | ▼ | -493,800 |
| 2026-03-13 | 9023 | Barclays Capital Securities Ltd | 3,001,364 | 1% | ▲ | 200,078 |
| 2026-03-05 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,044,269 | 2% | ▲ | 604,500 |
| 2026-03-05 | 9023 | UBS AG | 2,174,674 | 0% | ▼ | -140,719 |
| 2026-03-17 | 9023 | GOLDMAN SACHS INTERNATIONAL | 5,468,185 | 1% | ▲ | 249,600 |
| 2026-03-12 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 11,124,969 | 2% | ▲ | 364,100 |
| 2026-03-06 | 9023 | UBS AG | 2,205,174 | 1% | ▲ | 30,500 |
| 2026-03-09 | 9023 | Barclays Capital Securities Ltd | 3,084,997 | 1% | ▲ | 682,926 |
| 2026-03-10 | 9023 | UBS AG | 2,338,232 | 0% | ▼ | 133,058 |
| 2026-03-10 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,760,869 | 2% | ▲ | 716,600 |
| 2026-03-02 | 9023 | Barclays Capital Securities Ltd | 2,402,071 | 1% | ▼ | -177,886 |
| 2026-03-02 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,426,221 | 1% | ▲ | 67,200 |
| 2026-03-02 | 9023 | UBS AG | 2,315,393 | 1% | ▼ | -489,200 |
| 2026-03-02 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 8,985,846 | 2% | ▲ | |
| 2026-02-27 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 8,694,802 | 1% | ▼ | -2,884,803 |
| 2026-02-27 | 9023 | JPM Securities Japan Co Ltd. | 0 | 0% | ▼ | -3,815,646 |
| 2026-02-27 | 9023 | Barclays Capital Securities Ltd | 2,579,957 | 1% | ▼ | -2,371,877 |
| 2026-02-27 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,359,021 | 1% | ▼ | -2,852,077 |
| 2026-02-27 | 9023 | UBS AG | 2,804,593 | 1% | ▼ | -952,090 |
| 2026-03-11 | 9023 | Barclays Capital Securities Ltd | 2,801,286 | 0% | ▼ | -283,711 |
| 2026-02-25 | 9023 | UBS AG | 3,848,583 | 1% | ▲ | 118,261 |
| 2026-02-24 | 9023 | Barclays Capital Securities Ltd | 4,951,834 | 1% | ▲ | 1,447,700 |
| 2026-02-24 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 11,579,605 | 2% | ▼ | -365,818 |
| 2026-02-26 | 9023 | UBS AG | 3,756,683 | 1% | ▼ | -91,900 |
| 2026-02-26 | 9023 | JPM Securities Japan Co Ltd. | 3,815,646 | 1% | ▼ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 1,637,000 | 1,579,900 | 812,800 | 20,000 | 824,200 | 1,559,900 |
| 2026-03-06 | 1,627,800 | 359,800 | 782,500 | 20,000 | 845,300 | 339,800 |
| 2026-03-13 | 1,575,100 | 340,900 | 748,300 | 20,300 | 826,800 | 320,600 |
| 2026-03-19 | 1,725,400 | 414,200 | 791,100 | 95,800 | 934,300 | 318,400 |