[9041]近鉄ＧＨＤ:【私鉄】西日本地盤ホテル、百貨店、旅行会社など幅広い
Yahoo! 【プライム/21陸運業】 売上高:17417870 当期純利益:467160 総資産:25072600 時価:5540億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251016 | 3,018 | 3,118 | 3,010 | 3,079 | 1,233,300 | 484,800 | 104% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251017 | 3,104 | 3,119 | 3,065 | 3,083 | 710,300 | -523,000 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251020 | 3,133 | 3,157 | 3,116 | 3,128 | 831,700 | 121,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251021 | 3,125 | 3,141 | 3,080 | 3,094 | 611,700 | -220,000 | 99% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251022 | 3,098 | 3,113 | 3,076 | 3,080 | 703,100 | 91,400 | 100% | ▼▼ | 7777 | 51 | 0 | 97% | 4% |
| 20251023 | 3,083 | 3,099 | 3,067 | 3,080 | 536,900 | -166,200 | 100% | -- | 8885 | 51 | 0 | 97% | 4% |
| 20251024 | 3,080 | 3,081 | 3,060 | 3,070 | 457,400 | -79,500 | 100% | ▼ | 8888 | 51 | 0 | 97% | 3% |
| 20251027 | 3,075 | 3,093 | 3,069 | 3,074 | 568,800 | 111,400 | 100% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20251028 | 3,060 | 3,070 | 3,027 | 3,041 | 627,600 | 58,800 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251029 | 3,014 | 3,023 | 2,951 | 2,951 | 818,800 | 191,200 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251030 | 2,926 | 2,952 | 2,924 | 2,936 | 863,800 | 45,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251031 | 2,936 | 2,963 | 2,922 | 2,922 | 700,300 | -163,500 | 100% | ▼▼▼▼ | 2828 | 24 | 0 | 93% | 0% |
| 20251104 | 2,921 | 2,926 | 2,873 | 2,899 | 792,100 | 91,800 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251105 | 2,899 | 2,920 | 2,885 | 2,898 | 809,800 | 17,700 | 100% | ▼▼▼▼▼▼ | 7177 | 24 | 0 | 93% | 0% |
| 20251106 | 2,888 | 2,899 | 2,865 | 2,865 | 644,600 | -165,200 | 99% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251107 | 2,865 | 2,904 | 2,865 | 2,904 | 460,500 | -184,100 | 101% | ▲ | 2582 | 0 | 0 | 93% | 1% |
| 20251110 | 2,914 | 2,930 | 2,895 | 2,923 | 390,300 | -70,200 | 101% | ▲▲ | 2222 | 51 | 0 | 93% | 2% |
| 20251111 | 2,923 | 2,933 | 2,903 | 2,917 | 410,800 | 20,500 | 100% | ▼ | 1117 | 51 | 0 | 93% | 2% |
| 20251112 | 2,925 | 2,950 | 2,895 | 2,911 | 768,800 | 358,000 | 100% | ▼▼ | 1717 | 0 | 0 | 93% | 2% |
| 20251113 | 2,930 | 2,932 | 2,887 | 2,889 | 577,400 | -191,400 | 99% | ▼▼▼ | 8828 | 24 | 0 | 92% | 1% |
| 20251114 | 2,885 | 2,906 | 2,870 | 2,906 | 797,600 | 220,200 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-06 | 9041 | Barclays Capital Securities Ltd | 2,494,405 | 1% | ▲ | 28,300 |
| 2025-11-05 | 9041 | Barclays Capital Securities Ltd | 2,466,105 | 1% | ▼ | -16,200 |
| 2025-11-04 | 9041 | Barclays Capital Securities Ltd | 2,482,305 | 1% | ▲ | 14,200 |
| 2025-10-30 | 9041 | Barclays Capital Securities Ltd | 2,468,105 | 1% | ▼ | -32,800 |
| 2025-10-29 | 9041 | Barclays Capital Securities Ltd | 2,500,905 | 1% | ▲ | 61,600 |
| 2025-10-22 | 9041 | BNP Paribas Financial Markets SNC | 930,177 | 0% | ▼ | -42,139 |
| 2025-10-21 | 9041 | Barclays Capital Securities Ltd | 2,439,305 | 1% | ▲ | 428,800 |
| 2025-10-17 | 9041 | BNP Paribas Financial Markets SNC | 972,316 | 1% | ▲ |
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 | 741,000 | 77,600 | 344,700 | 57,800 | 396,300 | 19,800 |
| 2025-10-31 | 714,500 | 81,000 | 331,600 | 56,700 | 382,900 | 24,300 |
| 2025-10-24 | 657,600 | 85,100 | 303,700 | 52,800 | 353,900 | 32,300 |
| 2025-10-17 | 679,900 | 91,000 | 312,200 | 53,600 | 367,700 | 37,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:37 | S100WP6D | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-10-21 09:12 | S100UJMP | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-05 09:47 | S100UBCL | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-04 16:00 | S100UBIT | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-29 15:43 | S100U3R4 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-05-08 09:12 | S100TCMY | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |