[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:9993億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250819 | 1,730 | 1,736 | 1,723 | 1,729 | 1,774,900 | -1,253,700 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 8% |
| 20250818 | 1,710 | 1,733 | 1,710 | 1,728 | 3,028,600 | 446,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250808 | 1,700 | 1,725 | 1,699 | 1,721 | 3,762,800 | 1,063,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250828 | 1,699 | 1,724 | 1,699 | 1,720 | 2,118,500 | 231,700 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20250812 | 1,721 | 1,725 | 1,710 | 1,720 | 2,860,600 | -902,200 | 100% | ▼ | 5228 | 51 | 0 | 100% | 7% |
| 20250815 | 1,695 | 1,715 | 1,695 | 1,711 | 2,582,600 | 395,500 | 101% | ▲▲ | 1141 | 51 | 0 | 99% | 7% |
| 20250827 | 1,688 | 1,710 | 1,684 | 1,710 | 1,886,800 | -2,184,100 | 101% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20250806 | 1,695 | 1,715 | 1,695 | 1,707 | 3,041,000 | 99,000 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250805 | 1,681 | 1,700 | 1,676 | 1,700 | 2,942,000 | -1,287,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250807 | 1,702 | 1,703 | 1,686 | 1,698 | 2,699,800 | -341,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 6% |
| 20250814 | 1,695 | 1,702 | 1,685 | 1,698 | 2,187,100 | -1,259,400 | 100% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20250826 | 1,721 | 1,722 | 1,694 | 1,694 | 4,070,900 | 1,832,700 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 6% |
| 20250813 | 1,718 | 1,719 | 1,690 | 1,690 | 3,446,500 | 585,900 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250804 | 1,660 | 1,698 | 1,642 | 1,689 | 4,229,400 | -2,503,400 | 102% | ▲▲▲▲ | 2222 | 0 | 12 | 100% | 6% |
| 20250801 | 1,600 | 1,663 | 1,600 | 1,663 | 6,732,800 | 1,226,100 | 102% | ▲▲▲ | 1771 | 0 | 2 | 100% | 4% |
| 20250731 | 1,629 | 1,638 | 1,624 | 1,631 | 5,506,700 | 1,304,500 | 101% | ▲▲ | 1111 | 40 | 7 | 98% | 2% |
| 20250730 | 1,612 | 1,623 | 1,607 | 1,622 | 4,202,200 | 1,351,800 | 101% | ▲ | 1111 | 0 | 5 | 98% | 1% |
| 20250728 | 1,611 | 1,616 | 1,607 | 1,608 | 2,207,400 | -1,499,000 | 100% | ▼▼ | 8888 | 0 | 7 | 96% | 0% |
| 20250729 | 1,610 | 1,612 | 1,600 | 1,601 | 2,850,400 | 643,000 | 100% | ▼▼▼ | 7777 | 24 | 6 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-21 | 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 |
| 2025-08-19 | 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 |
| 2025-08-08 | 9023 | JPM Securities Japan Co Ltd. | 12,073,454 | 2% | ▼ | -695,236 |
| 2025-08-08 | 9023 | Nomura International plc | 2,675,613 | 0% | ▼ | -614,531 |
| 2025-08-08 | 9023 | UBS AG | 4,036,499 | 1% | ▼ | -218,100 |
| 2025-08-12 | 9023 | JPM Securities Japan Co Ltd. | 11,567,825 | 2% | ▼ | -505,629 |
| 2025-08-12 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,545,021 | 2% | ▲ | 327,000 |
| 2025-08-05 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 9,321,861 | 2% | ▲ | 180,600 |
| 2025-08-05 | 9023 | Barclays Bank PLC | 2,717,900 | 0% | ▼ | 108,500 |
| 2025-08-05 | 9023 | Barclays Capital Securities Ltd | 4,975,509 | 1% | ▼ | 136,300 |
| 2025-08-05 | 9023 | JPM Securities Japan Co Ltd. | 12,768,690 | 2% | ▼ | -84,406 |
| 2025-08-05 | 9023 | Nomura International plc | 3,290,144 | 1% | ▼ | -197,300 |
| 2025-08-05 | 9023 | Qube Research & Technologies Limited | 3,277,000 | 1% | ▼ | 284,200 |
| 2025-08-05 | 9023 | UBS AG | 4,254,599 | 1% | ▼ | 295,100 |
| 2025-08-07 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,218,021 | 2% | ▲ | 896,160 |
| 2025-08-14 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,470,610 | 2% | ▲ | 94,389 |
| 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 |
| 2025-08-13 | 9023 | JPM Securities Japan Co Ltd. | 12,022,675 | 2% | ▲ | 454,850 |
| 2025-08-13 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,376,221 | 2% | ▼ | -168,800 |
| 2025-08-04 | 9023 | JPM Securities Japan Co Ltd. | 12,853,096 | 3% | ▲ | 191,145 |
| 2025-08-04 | 9023 | Nomura International plc | 3,487,444 | 1% | ▼ | -368,750 |
| 2025-08-01 | 9023 | Nomura International plc | 3,856,194 | 1% | ▼ | -527,138 |
| 2025-07-31 | 9023 | Barclays Capital Securities Ltd | 4,839,209 | 1% | ▲ | 435,900 |
| 2025-07-31 | 9023 | Nomura International plc | 4,383,332 | 1% | ▲ | 679,736 |
| 2025-07-31 | 9023 | JPM Securities Japan Co Ltd. | 12,661,951 | 3% | ▼ | -816,545 |
| 2025-07-30 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 9,141,261 | 2% | ▼ | -236,769 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5,567,900 | 120,700 | 1,835,900 | 58,300 | 3,732,000 | 62,400 |
| 2025-08-08 | 4,759,600 | 651,500 | 1,580,600 | 58,800 | 3,179,000 | 592,700 |
| 2025-08-15 | 4,506,300 | 977,000 | 1,483,400 | 52,000 | 3,022,900 | 925,000 |
| 2025-08-22 | 4,118,400 | 977,500 | 1,412,600 | 62,700 | 2,705,800 | 914,800 |