[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:9348億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,635 | 1,649 | 1,617 | 1,618 | 2,588,900 | -544,000 | 99% | ▼ | 2228 | 51 | 0 | 99% | 1% |
| 20251111 | 1,616 | 1,619 | 1,608 | 1,616 | 2,564,100 | -24,800 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 1% |
| 20251112 | 1,616 | 1,625 | 1,610 | 1,610 | 2,328,600 | -235,500 | 100% | ▼▼▼ | 2258 | 51 | 0 | 99% | 0% |
| 20251113 | 1,612 | 1,615 | 1,606 | 1,607 | 2,390,900 | 62,300 | 100% | ▼▼▼▼ | 7777 | 51 | 0 | 98% | 0% |
| 20251202 | 1,606 | 1,614 | 1,603 | 1,610 | 1,972,800 | 15,100 | 100% | ▲ | 4171 | 51 | 0 | 99% | 3% |
| 20251114 | 1,607 | 1,612 | 1,602 | 1,605 | 3,065,300 | 674,400 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 98% | 0% |
| 20251117 | 1,603 | 1,605 | 1,577 | 1,580 | 5,376,900 | 2,311,600 | 98% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20251118 | 1,575 | 1,585 | 1,564 | 1,565 | 3,699,900 | -1,677,000 | 99% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20251127 | 1,601 | 1,608 | 1,594 | 1,605 | 3,040,200 | 334,900 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 3% |
| 20251120 | 1,565 | 1,586 | 1,563 | 1,565 | 3,197,000 | 760,100 | 100% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 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% |
| 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% |
| 20251128 | 1,607 | 1,610 | 1,599 | 1,606 | 2,332,900 | -707,300 | 100% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251126 | 1,629 | 1,629 | 1,606 | 1,606 | 2,705,300 | -839,200 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 3% |
| 20251125 | 1,631 | 1,631 | 1,604 | 1,620 | 3,544,500 | -4,188,300 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251121 | 1,576 | 1,621 | 1,571 | 1,621 | 7,732,800 | 4,535,800 | 104% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251105 | 1,612 | 1,636 | 1,609 | 1,629 | 4,143,300 | -167,000 | 101% | ▲ | 2282 | 0 | 0 | 99% | 1% |
| 20251119 | 1,565 | 1,579 | 1,564 | 1,567 | 2,436,900 | -1,263,000 | 100% | ▲ | 8582 | 0 | 0 | 96% | 0% |
| 20251107 | 1,612 | 1,628 | 1,611 | 1,628 | 3,132,900 | 355,200 | 101% | ▲ | 7171 | 0 | 0 | 100% | 1% |
| 20251106 | 1,617 | 1,634 | 1,604 | 1,604 | 2,777,700 | -1,365,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-05 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 9,763,595 | 2% | ▼ | -578,658 |
| 2025-11-05 | 9023 | UBS AG | 3,398,199 | 1% | ▼ | -208,800 |
| 2025-11-06 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,020,995 | 2% | ▲ | 257,400 |
| 2025-11-07 | 9023 | Barclays Capital Securities Ltd | 5,137,208 | 1% | ▼ | -529,900 |
| 2025-11-07 | 9023 | GOLDMAN SACHS INTERNATIONAL | 7,014,536 | 1% | ▲ | 96,264 |
| 2025-11-12 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 10,489,791 | 2% | ▲ | 468,796 |
| 2025-11-13 | 9023 | UBS AG | 3,547,699 | 1% | ▲ | 149,500 |
| 2025-11-14 | 9023 | Barclays Capital Securities Ltd | 5,267,502 | 1% | ▲ | 130,294 |
| 2025-11-17 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 11,581,082 | 2% | ▲ | 1,091,291 |
| 2025-11-17 | 9023 | GOLDMAN SACHS INTERNATIONAL | 6,820,631 | 1% | ▼ | -193,905 |
| 2025-11-17 | 9023 | UBS AG | 4,440,999 | 1% | ▲ | 893,300 |
| 2025-11-18 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 12,393,012 | 2% | ▲ | 811,930 |
| 2025-11-18 | 9023 | JPM Securities Japan Co Ltd. | 5,816,574 | 1% | ▲ | 383,265 |
| 2025-11-19 | 9023 | UBS AG | 4,034,699 | 1% | ▼ | -406,300 |
| 2025-11-20 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 12,100,891 | 2% | ▼ | -292,121 |
| 2025-11-20 | 9023 | GOLDMAN SACHS INTERNATIONAL | 7,002,217 | 1% | ▲ | 181,586 |
| 2025-11-21 | 9023 | JPM Securities Japan Co Ltd. | 7,018,217 | 1% | ▲ | 1,201,643 |
| 2025-11-21 | 9023 | モルガン・スタンレーMUFG証券株式会社 | 13,245,444 | 2% | ▲ | 1,144,553 |
| 2025-11-21 | 9023 | GOLDMAN SACHS INTERNATIONAL | 7,835,586 | 1% | ▲ | 833,369 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3,558,600 | 2,364,700 | 1,145,900 | 10,000 | 2,412,700 | 2,354,700 |
| 2025-11-14 | 3,887,900 | 1,347,700 | 1,264,600 | 10,000 | 2,623,300 | 1,337,700 |
| 2025-11-21 | 3,675,200 | 1,410,500 | 1,275,700 | 10,100 | 2,399,500 | 1,400,400 |
| 2025-11-28 | 3,952,400 | 1,373,500 | 1,593,800 | 10,000 | 2,358,600 | 1,363,500 |