[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:8494億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260529 | 1,464 | 1,472 | 1,460 | 1,462 | 2,600,800 | 503,200 | 100% | ▼▼ | 7177 | 0 | 0 | 92% | 0% |
| 20260528 | 1,473 | 1,480 | 1,459 | 1,465 | 2,097,600 | -778,600 | 100% | ▼ | 8228 | 0 | 0 | 92% | 0% |
| 20260526 | 1,492 | 1,493 | 1,465 | 1,465 | 2,911,800 | 38,700 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260527 | 1,462 | 1,482 | 1,457 | 1,468 | 2,876,200 | -35,600 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20260525 | 1,495 | 1,496 | 1,479 | 1,495 | 2,873,100 | 464,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260522 | 1,505 | 1,512 | 1,498 | 1,499 | 2,408,700 | 217,400 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260511 | 1,510 | 1,510 | 1,497 | 1,505 | 2,204,800 | -420,900 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20260521 | 1,536 | 1,543 | 1,507 | 1,507 | 2,191,300 | 841,500 | 98% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20260514 | 1,525 | 1,537 | 1,504 | 1,514 | 1,516,500 | -55,500 | 99% | ▼ | 8828 | 51 | 0 | 94% | 1% |
| 20260508 | 1,540 | 1,553 | 1,510 | 1,517 | 2,625,700 | 94,000 | 99% | ▼▼▼▼ | 7717 | 24 | 0 | 91% | 0% |
| 20260512 | 1,504 | 1,520 | 1,499 | 1,518 | 1,515,800 | -689,000 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20260513 | 1,518 | 1,539 | 1,516 | 1,524 | 1,572,000 | 56,200 | 100% | ▲▲ | 1111 | 40 | 0 | 95% | 1% |
| 20260519 | 1,537 | 1,547 | 1,524 | 1,532 | 1,745,100 | 137,400 | 100% | ▼▼ | 1777 | 0 | 0 | 95% | 2% |
| 20260520 | 1,532 | 1,538 | 1,524 | 1,536 | 1,349,800 | -395,300 | 100% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20260518 | 1,543 | 1,544 | 1,528 | 1,537 | 1,607,700 | -748,200 | 100% | ▼ | 2228 | 51 | 0 | 95% | 2% |
| 20260507 | 1,532 | 1,555 | 1,528 | 1,540 | 2,531,700 | -3,937,500 | 100% | ▼▼▼ | 8288 | 24 | 0 | 93% | 0% |
| 20260515 | 1,522 | 1,543 | 1,510 | 1,543 | 2,355,900 | 839,400 | 102% | ▲ | 1171 | 0 | 0 | 96% | 3% |
| 20260501 | 1,559 | 1,560 | 1,492 | 1,544 | 6,469,200 | 1,784,800 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260430 | 1,595 | 1,605 | 1,558 | 1,568 | 4,684,400 | 3,218,000 | 99% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20260428 | 1,580 | 1,586 | 1,573 | 1,585 | 1,466,400 | 145,900 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-26 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 6,074,595 | 1% | ▼ | -890,300 |
| 2026-05-27 | 9023 | JPM Securities Japan Co Ltd. | 4,652,871 | 1% | ▲ | 108,516 |
| 2026-05-22 | 9023 | JPM Securities Japan Co Ltd. | 4,544,355 | 1% | ▲ | 602,651 |
| 2026-05-11 | 9023 | GOLDMAN SACHS INTERNATIONAL | 5,979,906 | 1% | ▲ | 244,700 |
| 2026-05-11 | 9023 | JPM Securities Japan Co Ltd. | 4,544,368 | 1% | ▼ | -547,733 |
| 2026-05-11 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 6,947,595 | 1% | ▼ | |
| 2026-05-14 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 7,158,695 | 1% | ▲ | 198,200 |
| 2026-05-08 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 6,979,495 | 1% | ▲ | 114,021 |
| 2026-05-08 | 9023 | GOLDMAN SACHS INTERNATIONAL | 5,735,206 | 1% | ▼ | -85,300 |
| 2026-05-12 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 6,977,695 | 1% | ▲ | 30,100 |
| 2026-05-13 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 6,960,495 | 1% | ▼ | -17,200 |
| 2026-05-13 | 9023 | JPM Securities Japan Co Ltd. | 3,941,704 | 1% | ▼ | -602,664 |
| 2026-05-19 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 6,964,895 | 1% | ▼ | -193,800 |
| 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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,846,600 | 114,000 | 853,700 | 16,100 | 992,900 | 97,900 |
| 2026-05-15 | 2,114,400 | 101,100 | 1,248,000 | 16,100 | 866,400 | 85,000 |
| 2026-05-22 | 2,257,100 | 101,300 | 1,281,100 | 18,400 | 976,000 | 82,900 |