[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:9458億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260303 | 1,655 | 1,664 | 1,620 | 1,620 | 3,357,700 | -528,900 | 97% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260304 | 1,599 | 1,646 | 1,592 | 1,628 | 4,677,700 | 1,320,000 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 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% |
| 20260220 | 1,677 | 1,680 | 1,659 | 1,660 | 2,326,400 | 383,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20260225 | 1,700 | 1,700 | 1,680 | 1,690 | 1,444,300 | -632,300 | 100% | ▼ | 8228 | 0 | 0 | 97% | 5% |
| 20260219 | 1,700 | 1,703 | 1,676 | 1,685 | 1,943,300 | 207,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 5% |
| 20260202 | 1,661 | 1,661 | 1,619 | 1,640 | 2,705,700 | 153,400 | 99% | ▼ | 1717 | 0 | 0 | 97% | 3% |
| 20260217 | 1,728 | 1,735 | 1,699 | 1,701 | 1,748,500 | -161,100 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20260226 | 1,683 | 1,708 | 1,683 | 1,708 | 1,717,300 | 273,000 | 101% | ▲ | 1171 | 0 | 0 | 98% | 6% |
| 20260224 | 1,686 | 1,703 | 1,676 | 1,694 | 2,076,600 | -249,800 | 102% | ▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260218 | 1,730 | 1,730 | 1,701 | 1,701 | 1,735,400 | -13,100 | 100% | ▼▼ | 8228 | 0 | 0 | 98% | 6% |
| 20260204 | 1,635 | 1,654 | 1,625 | 1,654 | 2,020,800 | 183,100 | 101% | ▲▲ | 1141 | 0 | 6 | 98% | 4% |
| 20260203 | 1,635 | 1,643 | 1,618 | 1,642 | 1,837,700 | -868,000 | 100% | ▲ | 8882 | 51 | 7 | 98% | 3% |
| 20260216 | 1,717 | 1,735 | 1,707 | 1,735 | 1,909,600 | -192,700 | 101% | ▲ | 2252 | 0 | 0 | 100% | 8% |
| 20260213 | 1,717 | 1,725 | 1,697 | 1,715 | 2,102,300 | -1,871,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20260212 | 1,687 | 1,717 | 1,687 | 1,717 | 3,973,400 | 1,467,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260210 | 1,678 | 1,700 | 1,671 | 1,698 | 2,506,300 | 557,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260209 | 1,690 | 1,691 | 1,670 | 1,682 | 1,948,500 | 331,500 | 100% | ▼▼ | 1717 | 0 | 0 | 100% | 5% |
| 20260206 | 1,682 | 1,689 | 1,671 | 1,685 | 1,617,000 | -1,738,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
| 20260205 | 1,658 | 1,690 | 1,657 | 1,690 | 3,355,800 | 1,335,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-02 | 9023 | Barclays Capital Securities Ltd | 4,085,380 | 1% | ▲ | 38,016 |
| 2026-02-02 | 9023 | UBS AG | 4,048,401 | 1% | ▼ | -469,900 |
| 2026-02-04 | 9023 | Barclays Capital Securities Ltd | 3,970,647 | 1% | ▼ | -114,733 |
| 2026-02-06 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 12,647,623 | 2% | ▼ | -381,572 |
| 2026-02-06 | 9023 | GOLDMAN SACHS INTERNATIONAL | 10,407,780 | 2% | ▼ | -439,007 |
| 2026-02-10 | 9023 | JPM Securities Japan Co Ltd. | 4,589,792 | 1% | ▼ | -462,379 |
| 2026-02-12 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 11,945,423 | 2% | ▼ | -702,200 |
| 2026-02-12 | 9023 | Barclays Capital Securities Ltd | 3,357,034 | 1% | ▼ | -613,613 |
| 2026-02-16 | 9023 | Barclays Capital Securities Ltd | 3,504,134 | 1% | ▲ | 147,100 |
| 2026-02-17 | 9023 | GOLDMAN SACHS INTERNATIONAL | 9,783,470 | 2% | ▼ | -624,310 |
| 2026-02-17 | 9023 | UBS AG | 3,425,902 | 1% | ▼ | -622,499 |
| 2026-02-20 | 9023 | JPM Securities Japan Co Ltd. | 4,215,654 | 1% | ▲ | -374,138 |
| 2026-02-20 | 9023 | GOLDMAN SACHS INTERNATIONAL | 9,211,098 | 2% | ▼ | -572,372 |
| 2026-02-20 | 9023 | UBS AG | 3,730,322 | 1% | ▲ | 304,420 |
| 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 |
| 2026-02-24 | 9023 | Barclays Capital Securities Ltd | 4,951,834 | 1% | ▲ | 1,447,700 |
| 2026-02-25 | 9023 | UBS AG | 3,848,583 | 1% | ▲ | 118,261 |
| 2026-02-26 | 9023 | JPM Securities Japan Co Ltd. | 3,815,646 | 1% | ▼ | |
| 2026-02-26 | 9023 | UBS AG | 3,756,683 | 1% | ▼ | -91,900 |
| 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 |
| 2026-02-27 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 8,694,802 | 1% | ▼ | -2,884,803 |
| 2026-03-02 | 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% | ▲ | |
| 2026-03-03 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 9,439,769 | 2% | ▲ | 453,923 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2,132,600 | 1,450,400 | 1,199,800 | 20,200 | 932,800 | 1,430,200 |
| 2026-02-13 | 1,953,300 | 1,591,100 | 1,123,800 | 20,100 | 829,500 | 1,571,000 |
| 2026-02-20 | 1,648,500 | 1,503,700 | 787,100 | 20,100 | 861,400 | 1,483,600 |
| 2026-02-27 | 1,637,000 | 1,579,900 | 812,800 | 20,000 | 824,200 | 1,559,900 |