[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:6465億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260331 | 3,275 | 3,298 | 3,220 | 3,220 | 986,400 | -1,213,900 | 99% | ▼▼ | 2228 | 0 | 0 | 98% | 3% |
| 20260403 | 3,355 | 3,414 | 3,345 | 3,375 | 655,200 | -566,700 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20260324 | 3,211 | 3,228 | 3,195 | 3,224 | 972,900 | -559,200 | 102% | ▲ | 2222 | 0 | 8 | 97% | 3% |
| 20260409 | 3,433 | 3,461 | 3,386 | 3,386 | 649,700 | -445,500 | 99% | ▼ | 2828 | 51 | 0 | 99% | 8% |
| 20260330 | 3,189 | 3,266 | 3,142 | 3,249 | 2,200,300 | -363,300 | 99% | ▼ | 8888 | 0 | 4 | 99% | 4% |
| 20260401 | 3,254 | 3,305 | 3,233 | 3,302 | 750,000 | -236,400 | 103% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20260420 | 3,400 | 3,431 | 3,394 | 3,414 | 716,100 | -173,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260406 | 3,380 | 3,383 | 3,312 | 3,335 | 550,100 | -105,100 | 99% | ▼ | 8828 | 51 | 0 | 99% | 6% |
| 20260415 | 3,332 | 3,349 | 3,325 | 3,349 | 534,200 | -81,800 | 102% | ▲ | 2222 | 51 | 0 | 98% | 6% |
| 20260413 | 3,291 | 3,333 | 3,286 | 3,318 | 608,900 | -71,200 | 101% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20260417 | 3,350 | 3,400 | 3,345 | 3,383 | 890,000 | -22,800 | 101% | ▲ | 2222 | 0 | 0 | 99% | 7% |
| 20260421 | 3,420 | 3,420 | 3,383 | 3,391 | 696,700 | -19,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20260407 | 3,350 | 3,382 | 3,328 | 3,350 | 543,100 | -7,000 | 100% | ▲ | 8282 | 51 | 0 | 99% | 7% |
| 20260414 | 3,308 | 3,326 | 3,283 | 3,298 | 616,000 | 7,100 | 99% | ▼ | 7717 | 51 | 0 | 97% | 4% |
| 20260410 | 3,396 | 3,397 | 3,278 | 3,293 | 680,100 | 30,400 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20260325 | 3,267 | 3,289 | 3,251 | 3,256 | 1,107,100 | 134,200 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20260323 | 3,170 | 3,202 | 3,151 | 3,168 | 1,532,100 | 146,700 | 99% | ▼▼ | 7777 | 0 | 9 | 95% | 1% |
| 20260326 | 3,266 | 3,291 | 3,257 | 3,288 | 1,369,600 | 262,500 | 101% | ▲▲▲ | 1171 | 0 | 0 | 99% | 5% |
| 20260416 | 3,347 | 3,399 | 3,332 | 3,347 | 912,800 | 378,600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20260402 | 3,334 | 3,416 | 3,334 | 3,372 | 1,221,900 | 471,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260408 | 3,407 | 3,435 | 3,398 | 3,415 | 1,095,200 | 552,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260327 | 3,288 | 3,323 | 3,282 | 3,289 | 2,563,600 | 1,194,000 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-24 | 9041 | Barclays Capital Securities Ltd | 1,148,688 | 1% | ▲ | 129,954 |
| 2026-03-30 | 9041 | BNP Paribas Financial Markets SNC | 1,321,004 | 1% | ▼ | -43,596 |
| 2026-03-31 | 9041 | Barclays Capital Securities Ltd | 1,340,034 | 1% | ▲ | 191,346 |
| 2026-03-31 | 9041 | BNP Paribas Financial Markets SNC | 1,372,304 | 1% | ▲ | 51,300 |
| 2026-04-01 | 9041 | BNP Paribas Financial Markets SNC | 1,285,104 | 1% | ▼ | -87,200 |
| 2026-04-03 | 9041 | BNP Paribas Financial Markets SNC | 1,376,504 | 1% | ▲ | 91,400 |
| 2026-04-09 | 9041 | JPM Securities Japan Co Ltd. | 1,165,881 | 1% | ▲ | 206,476 |
| 2026-04-10 | 9041 | JPM Securities Japan Co Ltd. | 1,135,677 | 1% | ▼ | -30,204 |
| 2026-04-13 | 9041 | BNP Paribas Financial Markets SNC | 1,534,804 | 1% | ▲ | 158,300 |
| 2026-04-14 | 9041 | BNP Paribas Financial Markets SNC | 1,518,404 | 1% | ▼ | -16,400 |
| 2026-04-16 | 9041 | Barclays Capital Securities Ltd | 885,810 | 0% | ▼ | -454,224 |
| 2026-04-16 | 9041 | BNP Paribas Financial Markets SNC | 1,561,904 | 1% | ▲ | 43,500 |
| 2026-04-16 | 9041 | JPM Securities Japan Co Ltd. | 599,877 | 0% | ▼ | |
| 2026-04-17 | 9041 | JPM Securities Japan Co Ltd. | 965,558 | 1% | ▲ | 365,681 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 980,200 | 4,265,800 | 203,900 | 3,484,900 | 776,300 | 780,900 |
| 2026-04-03 | 949,300 | 137,800 | 204,400 | 66,000 | 744,900 | 71,800 |
| 2026-04-10 | 954,200 | 99,300 | 199,700 | 39,200 | 754,500 | 60,100 |
| 2026-04-17 | 953,100 | 111,800 | 204,500 | 39,600 | 748,600 | 72,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-09-04 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） |
| 2024-09-05 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） |
| 2024-10-21 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） |
| 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） |
| 2026-02-02 11:32 | S100XHV8 | 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） |