[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:9325億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,560 | 1,564 | 1,543 | 1,545 | 5,136,800 | -1,027,000 | 99% | ▼▼ | 2828 | 0 | 0 | 95% | 0% |
| 20251219 | 1,556 | 1,561 | 1,545 | 1,560 | 6,163,800 | 2,544,800 | 100% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251217 | 1,573 | 1,576 | 1,557 | 1,559 | 4,383,700 | 1,734,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251223 | 1,548 | 1,577 | 1,548 | 1,570 | 4,079,700 | -1,057,100 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251218 | 1,561 | 1,577 | 1,561 | 1,564 | 3,619,000 | -764,700 | 100% | ▲ | 2282 | 0 | 0 | 97% | 0% |
| 20251216 | 1,588 | 1,588 | 1,574 | 1,576 | 2,649,500 | 2,300 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251211 | 1,583 | 1,586 | 1,571 | 1,571 | 2,233,600 | -340,100 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 97% | 0% |
| 20251126 | 1,629 | 1,629 | 1,606 | 1,606 | 2,705,300 | -839,200 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 3% |
| 20251224 | 1,570 | 1,590 | 1,566 | 1,589 | 3,606,000 | -473,700 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251215 | 1,581 | 1,594 | 1,581 | 1,590 | 2,647,200 | 264,700 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251212 | 1,575 | 1,582 | 1,573 | 1,582 | 2,382,500 | 148,900 | 101% | ▲ | 7171 | 0 | 0 | 98% | 1% |
| 20251210 | 1,585 | 1,591 | 1,581 | 1,581 | 2,573,700 | -489,400 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 98% | 1% |
| 20251209 | 1,603 | 1,606 | 1,590 | 1,590 | 3,063,100 | 956,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 2% |
| 20251203 | 1,607 | 1,610 | 1,600 | 1,605 | 2,239,100 | 266,300 | 100% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251201 | 1,610 | 1,614 | 1,601 | 1,603 | 1,957,700 | -375,200 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20251208 | 1,615 | 1,615 | 1,605 | 1,605 | 2,107,100 | -49,200 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251205 | 1,606 | 1,612 | 1,599 | 1,609 | 2,156,300 | -176,900 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20251204 | 1,598 | 1,613 | 1,596 | 1,613 | 2,333,200 | 94,100 | 101% | ▲ | 1771 | 0 | 0 | 99% | 3% |
| 20251202 | 1,606 | 1,614 | 1,603 | 1,610 | 1,972,800 | 15,100 | 100% | ▲ | 4171 | 51 | 0 | 99% | 3% |
| 20251128 | 1,607 | 1,610 | 1,599 | 1,606 | 2,332,900 | -707,300 | 100% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251127 | 1,601 | 1,608 | 1,594 | 1,605 | 3,040,200 | 334,900 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 3% |
| 20251125 | 1,631 | 1,631 | 1,604 | 1,620 | 3,544,500 | -4,188,300 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251225 | 1,589 | 1,595 | 1,584 | 1,595 | 1,971,600 | -1,634,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251226 | 1,595 | 1,609 | 1,592 | 1,605 | 2,751,700 | 780,100 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-25 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 13,415,105 | 2% | ▲ | 169,661 |
| 2025-11-25 | 9023 | UBS AG | 4,247,241 | 1% | ▲ | 212,542 |
| 2025-11-26 | 9023 | JPM Securities Japan Co Ltd. | 6,971,361 | 1% | ▼ | -46,856 |
| 2025-11-28 | 9023 | UBS AG | 4,753,441 | 1% | ▲ | 506,200 |
| 2025-12-01 | 9023 | GOLDMAN SACHS INTERNATIONAL | 8,360,672 | 1% | ▲ | 525,086 |
| 2025-12-01 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 13,235,716 | 2% | ▼ | -179,389 |
| 2025-12-05 | 9023 | UBS AG | 5,239,541 | 1% | ▲ | 486,100 |
| 2025-12-08 | 9023 | Barclays Capital Securities Ltd | 5,094,964 | 1% | ▼ | -172,538 |
| 2025-12-09 | 9023 | JPM Securities Japan Co Ltd. | 6,985,223 | 1% | ▲ | 13,862 |
| 2025-12-16 | 9023 | GOLDMAN SACHS INTERNATIONAL | 8,830,402 | 2% | ▲ | 469,730 |
| 2025-12-18 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 12,773,786 | 2% | ▼ | -461,930 |
| 2025-12-18 | 9023 | Barclays Capital Securities Ltd | 4,614,520 | 1% | ▼ | -480,444 |
| 2025-12-18 | 9023 | GOLDMAN SACHS INTERNATIONAL | 9,654,461 | 2% | ▲ | 824,059 |
| 2025-12-18 | 9023 | JPM Securities Japan Co Ltd. | 6,646,323 | 1% | ▼ | -338,900 |
| 2025-12-19 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 13,062,153 | 2% | ▲ | 288,367 |
| 2025-12-19 | 9023 | Barclays Capital Securities Ltd | 4,711,259 | 1% | ▲ | 96,739 |
| 2025-12-19 | 9023 | GOLDMAN SACHS INTERNATIONAL | 10,605,056 | 2% | ▲ | 950,595 |
| 2025-12-22 | 9023 | UBS AG | 6,086,441 | 1% | ▲ | 846,900 |
| 2025-12-23 | 9023 | Barclays Capital Securities Ltd | 4,480,720 | 1% | ▼ | -230,539 |
| 2025-12-24 | 9023 | JPM Securities Japan Co Ltd. | 12,517,192 | 2% | ▲ | 5,870,869 |
| 2025-12-24 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,820,453 | 2% | ▼ | -2,241,700 |
| 2025-12-24 | 9023 | GOLDMAN SACHS INTERNATIONAL | 9,674,956 | 2% | ▼ | -930,100 |
| 2025-12-24 | 9023 | UBS AG | 5,775,041 | 1% | ▼ | -311,400 |
| 2025-12-25 | 9023 | JPM Securities Japan Co Ltd. | 8,019,592 | 1% | ▼ | -4,497,600 |
| 2025-12-25 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 13,087,153 | 2% | ▲ | 2,266,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 3,952,400 | 1,373,500 | 1,593,800 | 10,000 | 2,358,600 | 1,363,500 |
| 2025-12-05 | 3,661,400 | 1,381,800 | 1,557,900 | 10,000 | 2,103,500 | 1,371,800 |
| 2025-12-12 | 4,101,300 | 1,372,900 | 1,767,900 | 10,100 | 2,333,400 | 1,362,800 |
| 2025-12-19 | 4,458,800 | 1,374,300 | 1,864,000 | 10,200 | 2,594,800 | 1,364,100 |