[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:10190億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 1,725 | 1,738 | 1,717 | 1,738 | 1,525,800 | -368,200 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 3% |
| 20250917 | 1,738 | 1,750 | 1,729 | 1,750 | 2,413,000 | 504,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250828 | 1,699 | 1,724 | 1,699 | 1,720 | 2,118,500 | 231,700 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20250905 | 1,725 | 1,733 | 1,719 | 1,726 | 1,703,700 | -507,400 | 100% | ▼▼▼ | 8888 | 24 | 0 | 99% | 2% |
| 20250826 | 1,721 | 1,722 | 1,694 | 1,694 | 4,070,900 | 1,832,700 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 6% |
| 20250911 | 1,728 | 1,730 | 1,710 | 1,716 | 2,365,400 | 929,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 1% |
| 20250919 | 1,733 | 1,761 | 1,728 | 1,761 | 4,260,400 | 2,433,100 | 101% | ▲ | 7771 | 10 | 0 | 100% | 4% |
| 20250910 | 1,739 | 1,745 | 1,732 | 1,732 | 1,436,100 | -634,400 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 2% |
| 20250926 | 1,750 | 1,762 | 1,746 | 1,754 | 3,024,000 | 739,300 | 100% | ▲ | 4771 | 0 | 0 | 100% | 3% |
| 20250925 | 1,762 | 1,762 | 1,748 | 1,753 | 2,284,700 | -295,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 2% |
| 20250924 | 1,745 | 1,753 | 1,734 | 1,753 | 2,579,700 | -42,300 | 101% | ▲ | 8882 | 0 | 0 | 100% | 4% |
| 20250922 | 1,766 | 1,767 | 1,740 | 1,740 | 2,622,000 | -1,638,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250918 | 1,755 | 1,762 | 1,735 | 1,740 | 1,827,300 | -585,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250916 | 1,722 | 1,735 | 1,715 | 1,733 | 1,908,200 | -928,900 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250912 | 1,704 | 1,719 | 1,699 | 1,718 | 2,837,100 | 471,700 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20250909 | 1,751 | 1,755 | 1,730 | 1,745 | 2,070,500 | -1,915,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20250908 | 1,733 | 1,753 | 1,725 | 1,746 | 3,985,500 | 2,281,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250904 | 1,740 | 1,748 | 1,721 | 1,730 | 2,211,100 | 355,200 | 100% | ▼▼ | 1117 | 0 | 0 | 99% | 2% |
| 20250903 | 1,731 | 1,737 | 1,720 | 1,737 | 1,855,900 | 330,100 | 100% | ▼ | 7117 | 0 | 0 | 99% | 3% |
| 20250901 | 1,711 | 1,729 | 1,708 | 1,729 | 1,894,000 | 195,600 | 101% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250829 | 1,710 | 1,716 | 1,701 | 1,711 | 1,698,400 | -420,100 | 99% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20250827 | 1,688 | 1,710 | 1,684 | 1,710 | 1,886,800 | -2,184,100 | 101% | ▲ | 8882 | 0 | 0 | 98% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-26 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,413,560 | 1% | ▲ | 524,579 |
| 2025-08-27 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,383,667 | 1% | ▼ | -29,893 |
| 2025-08-27 | 9023 | JPM Securities Japan Co Ltd. | 11,892,646 | 2% | ▲ | |
| 2025-08-28 | 9023 | JPM Securities Japan Co Ltd. | 11,590,979 | 2% | ▼ | -301,667 |
| 2025-08-28 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,499,358 | 1% | ▲ | 115,691 |
| 2025-08-29 | 9023 | Barclays Capital Securities Ltd | 4,592,309 | 1% | ▼ | -383,200 |
| 2025-08-29 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,323,100 | 1% | ▼ | -176,258 |
| 2025-09-01 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,449,165 | 1% | ▲ | 126,065 |
| 2025-09-03 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,387,840 | 1% | ▼ | -61,325 |
| 2025-09-08 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,579,956 | 1% | ▲ | 192,116 |
| 2025-09-08 | 9023 | Qube Research & Technologies Limited | 2,847,000 | 0% | ▼ | -430,000 |
| 2025-09-17 | 9023 | JPM Securities Japan Co Ltd. | 11,007,769 | 2% | ▼ | -583,210 |
| 2025-09-19 | 9023 | JPM Securities Japan Co Ltd. | 11,178,301 | 2% | ▲ | 170,532 |
| 2025-09-19 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 11,539,515 | 2% | ▲ | 980,529 |
| 2025-09-19 | 9023 | GOLDMAN SACHS INTERNATIONAL | 7,003,518 | 1% | ▲ | 423,562 |
| 2025-09-22 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 11,921,415 | 2% | ▲ | 381,900 |
| 2025-09-24 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 11,515,210 | 2% | ▼ | -406,205 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 4,128,000 | 1,110,800 | 1,440,400 | 34,500 | 2,687,600 | 1,076,300 |
| 2025-09-05 | 3,896,700 | 1,158,200 | 1,368,800 | 47,600 | 2,527,900 | 1,110,600 |
| 2025-09-12 | 3,850,700 | 1,168,100 | 1,382,100 | 77,900 | 2,468,600 | 1,090,200 |
| 2025-09-19 | 3,314,300 | 1,247,300 | 1,217,100 | 160,400 | 2,097,200 | 1,086,900 |