[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:9313億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 1,659 | 1,669 | 1,649 | 1,669 | 1,390,900 | -678,300 | 101% | ▲▲▲▲ | 8222 | 51 | 0 | 99% | 4% |
| 20260402 | 1,648 | 1,669 | 1,645 | 1,660 | 2,069,200 | -5,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260408 | 1,660 | 1,665 | 1,654 | 1,659 | 1,645,500 | 800,800 | 100% | ▲▲ | 7111 | 0 | 0 | 98% | 3% |
| 20260407 | 1,651 | 1,667 | 1,647 | 1,654 | 844,700 | -142,000 | 100% | ▲ | 8282 | 51 | 0 | 98% | 3% |
| 20260401 | 1,631 | 1,648 | 1,629 | 1,648 | 2,074,800 | 163,400 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20260406 | 1,663 | 1,670 | 1,645 | 1,646 | 986,700 | -404,200 | 99% | ▼ | 2828 | 51 | 0 | 98% | 2% |
| 20260327 | 1,650 | 1,654 | 1,636 | 1,640 | 2,851,900 | 721,500 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20260326 | 1,630 | 1,639 | 1,624 | 1,636 | 2,130,400 | -45,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260409 | 1,659 | 1,668 | 1,636 | 1,636 | 1,458,100 | -187,400 | 99% | ▼ | 2888 | 0 | 0 | 98% | 2% |
| 20260324 | 1,623 | 1,635 | 1,620 | 1,626 | 2,234,700 | -372,800 | 100% | ▲▲ | 2252 | 0 | 0 | 95% | 1% |
| 20260325 | 1,640 | 1,643 | 1,620 | 1,622 | 2,175,600 | -59,100 | 100% | ▼ | 2528 | 0 | 0 | 95% | 1% |
| 20260323 | 1,623 | 1,627 | 1,608 | 1,619 | 2,607,500 | -484,600 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20260331 | 1,620 | 1,641 | 1,613 | 1,619 | 1,911,400 | -245,100 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260319 | 1,630 | 1,636 | 1,613 | 1,613 | 3,092,100 | 778,700 | 99% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20260330 | 1,601 | 1,611 | 1,590 | 1,609 | 2,156,500 | -695,400 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260413 | 1,600 | 1,611 | 1,597 | 1,605 | 1,665,200 | -155,000 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20260410 | 1,630 | 1,633 | 1,603 | 1,603 | 1,820,200 | 362,100 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260417 | 1,595 | 1,603 | 1,592 | 1,603 | 1,577,600 | -375,500 | 101% | ▲ | 8582 | 0 | 0 | 96% | 1% |
| 20260415 | 1,595 | 1,605 | 1,593 | 1,599 | 1,515,400 | -178,800 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20260414 | 1,596 | 1,607 | 1,591 | 1,594 | 1,694,200 | 29,000 | 99% | ▼ | 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-07 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 9,865,143 | 2% | ▼ | -465,168 |
| 2026-03-27 | 9023 | GOLDMAN SACHS INTERNATIONAL | 5,814,353 | 1% | ▲ | 11,100 |
| 2026-03-26 | 9023 | GOLDMAN SACHS INTERNATIONAL | 5,803,253 | 1% | ▼ | -47,000 |
| 2026-03-24 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,330,311 | 2% | ▼ | -300,858 |
| 2026-03-24 | 9023 | Barclays Capital Securities Ltd | 2,470,364 | 0% | ▼ | -531,000 |
| 2026-03-25 | 9023 | GOLDMAN SACHS INTERNATIONAL | 5,850,253 | 1% | ▲ | 382,068 |
| 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 |
| 2026-04-10 | 9023 | GOLDMAN SACHS INTERNATIONAL | 5,174,446 | 1% | ▼ | -639,907 |
| 2026-04-10 | 9023 | UBS AG | 3,202,268 | 1% | ▲ | |
| 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 |
| 2026-04-16 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 7,023,374 | 1% | ▲ | 252,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 1,725,400 | 414,200 | 791,100 | 95,800 | 934,300 | 318,400 |
| 2026-03-27 | 1,290,100 | 1,122,100 | 652,300 | 302,100 | 637,800 | 820,000 |
| 2026-04-03 | 1,083,100 | 377,800 | 616,800 | 20,300 | 466,300 | 357,500 |
| 2026-04-10 | 1,290,100 | 308,100 | 654,000 | 20,000 | 636,100 | 288,100 |