[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:5706億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 2,885 | 2,906 | 2,870 | 2,906 | 797,600 | 220,200 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20251117 | 2,868 | 2,888 | 2,844 | 2,844 | 1,011,300 | 213,700 | 98% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251118 | 2,835 | 2,836 | 2,771 | 2,794 | 1,309,700 | 298,400 | 98% | ▼▼ | 7777 | 0 | 6 | 90% | 0% |
| 20251119 | 2,801 | 2,836 | 2,796 | 2,835 | 798,000 | -511,700 | 101% | ▲ | 5282 | 0 | 5 | 92% | 1% |
| 20251120 | 2,820 | 2,835 | 2,800 | 2,800 | 615,200 | -182,800 | 99% | ▼ | 8228 | 0 | 4 | 91% | 0% |
| 20251121 | 2,824 | 2,868 | 2,819 | 2,868 | 976,200 | 361,000 | 102% | ▲ | 1111 | 0 | 3 | 93% | 3% |
| 20251125 | 2,888 | 2,915 | 2,864 | 2,915 | 1,190,000 | 213,800 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20251126 | 2,915 | 2,984 | 2,904 | 2,983 | 1,267,500 | 77,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20251127 | 2,967 | 2,979 | 2,945 | 2,952 | 849,800 | -417,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20251128 | 2,958 | 2,970 | 2,944 | 2,957 | 486,500 | -363,300 | 100% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20251201 | 2,956 | 2,974 | 2,945 | 2,960 | 818,000 | 331,500 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 6% |
| 20251202 | 2,955 | 3,000 | 2,953 | 2,976 | 617,400 | -200,600 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 6% |
| 20251203 | 2,945 | 2,947 | 2,873 | 2,877 | 1,025,700 | 408,300 | 97% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251204 | 2,868 | 2,870 | 2,833 | 2,870 | 983,300 | -42,400 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251205 | 2,852 | 2,857 | 2,797 | 2,813 | 1,215,000 | 231,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20251208 | 2,835 | 2,857 | 2,815 | 2,857 | 805,800 | -409,200 | 102% | ▲ | 5282 | 0 | 6 | 96% | 2% |
| 20251209 | 2,870 | 2,876 | 2,849 | 2,870 | 732,200 | -73,600 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251210 | 2,869 | 2,895 | 2,865 | 2,878 | 944,900 | 212,700 | 100% | ▲▲▲ | 1171 | 0 | 0 | 96% | 3% |
| 20251211 | 2,928 | 2,934 | 2,897 | 2,923 | 1,022,700 | 77,800 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251212 | 2,946 | 2,967 | 2,938 | 2,962 | 924,100 | -98,600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251215 | 2,973 | 3,012 | 2,966 | 2,993 | 941,900 | 17,800 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-02 | 9041 | Barclays Capital Securities Ltd | 1,475,695 | 1% | ▼ | -169,239 |
| 2025-12-01 | 9041 | Barclays Capital Securities Ltd | 1,644,934 | 1% | ▼ | -129,500 |
| 2025-11-27 | 9041 | Barclays Capital Securities Ltd | 1,774,434 | 1% | ▼ | -288,180 |
| 2025-11-26 | 9041 | Barclays Capital Securities Ltd | 2,062,614 | 1% | ▼ | -172,920 |
| 2025-11-25 | 9041 | Barclays Capital Securities Ltd | 2,235,534 | 1% | ▼ | -198,371 |
| 2025-11-17 | 9041 | Barclays Capital Securities Ltd | 2,433,905 | 1% | ▼ | -50,000 |
| 2025-11-14 | 9041 | Barclays Capital Securities Ltd | 2,483,905 | 1% | ▲ | 15,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 936,000 | 57,000 | 381,000 | 40,800 | 555,000 | 16,200 |
| 2025-11-28 | 753,300 | 63,800 | 328,800 | 46,800 | 424,500 | 17,000 |
| 2025-11-21 | 819,400 | 62,600 | 361,400 | 46,300 | 458,000 | 16,300 |
| 2025-11-14 | 785,000 | 70,400 | 365,700 | 50,900 | 419,300 | 19,500 |
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） |