[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:6673億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 3,513 | 3,593 | 3,435 | 3,453 | 2,093,300 | 1,429,700 | 104% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260507 | 3,460 | 3,555 | 3,441 | 3,541 | 1,244,100 | -849,200 | 103% | ▲▲ | 8282 | 0 | 0 | 100% | 8% |
| 20260422 | 3,364 | 3,374 | 3,306 | 3,330 | 1,029,800 | 333,100 | 98% | ▼▼ | 7777 | 0 | 8 | 98% | 3% |
| 20260416 | 3,347 | 3,399 | 3,332 | 3,347 | 912,800 | 378,600 | 100% | ▼ | 1117 | 0 | 12 | 98% | 6% |
| 20260417 | 3,350 | 3,400 | 3,345 | 3,383 | 890,000 | -22,800 | 101% | ▲ | 2222 | 0 | 11 | 99% | 7% |
| 20260423 | 3,295 | 3,351 | 3,256 | 3,343 | 864,800 | -165,000 | 100% | ▲ | 8882 | 0 | 7 | 98% | 4% |
| 20260508 | 3,550 | 3,559 | 3,433 | 3,455 | 826,900 | -417,200 | 98% | ▼ | 2828 | 0 | 0 | 98% | 5% |
| 20260420 | 3,400 | 3,431 | 3,394 | 3,414 | 716,100 | -173,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260421 | 3,420 | 3,420 | 3,383 | 3,391 | 696,700 | -19,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20260427 | 3,361 | 3,377 | 3,338 | 3,338 | 667,400 | 700 | 99% | ▼ | 7117 | 0 | 5 | 98% | 4% |
| 20260424 | 3,335 | 3,395 | 3,334 | 3,372 | 666,700 | -198,100 | 101% | ▲▲ | 2222 | 0 | 6 | 99% | 5% |
| 20260430 | 3,340 | 3,350 | 3,304 | 3,333 | 663,600 | 153,000 | 99% | ▼ | 7747 | 0 | 3 | 98% | 1% |
| 20260511 | 3,450 | 3,521 | 3,446 | 3,500 | 661,600 | -165,300 | 101% | ▲ | 8282 | 0 | 0 | 99% | 6% |
| 20260512 | 3,487 | 3,518 | 3,471 | 3,490 | 616,100 | -45,500 | 100% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20260414 | 3,308 | 3,326 | 3,283 | 3,298 | 616,000 | 7,100 | 99% | ▼ | 7717 | 51 | 14 | 97% | 4% |
| 20260413 | 3,291 | 3,333 | 3,286 | 3,318 | 608,900 | -71,200 | 101% | ▲ | 8282 | 0 | 15 | 97% | 5% |
| 20260415 | 3,332 | 3,349 | 3,325 | 3,349 | 534,200 | -81,800 | 102% | ▲ | 2222 | 51 | 13 | 98% | 6% |
| 20260428 | 3,340 | 3,364 | 3,337 | 3,356 | 510,600 | -156,800 | 101% | ▲ | 8882 | 0 | 4 | 98% | 2% |
| 20260513 | 3,498 | 3,524 | 3,496 | 3,500 | 463,400 | -152,700 | 100% | ▲ | 2222 | 0 | 0 | 99% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9041 | BNP Paribas Financial Markets SNC | 1,550,400 | 1% | ▼ | -169,204 |
| 2026-04-22 | 9041 | BNP Paribas Financial Markets SNC | 1,585,304 | 1% | ▲ | 64,400 |
| 2026-04-22 | 9041 | JPM Securities Japan Co Ltd. | 690,176 | 0% | ▼ | -275,382 |
| 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 |
| 2026-04-20 | 9041 | BNP Paribas Financial Markets SNC | 1,520,904 | 1% | ▼ | -41,000 |
| 2026-04-27 | 9041 | BNP Paribas Financial Markets SNC | 1,719,604 | 1% | ▲ | 134,300 |
| 2026-05-11 | 9041 | BNP Paribas Financial Markets SNC | 1,525,200 | 1% | ▼ | -25,200 |
| 2026-04-14 | 9041 | BNP Paribas Financial Markets SNC | 1,518,404 | 1% | ▼ | -16,400 |
| 2026-04-13 | 9041 | BNP Paribas Financial Markets SNC | 1,534,804 | 1% | ▲ | 158,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 953,100 | 111,800 | 204,500 | 39,600 | 748,600 | 72,200 |
| 2026-04-24 | 849,800 | 111,200 | 205,300 | 37,000 | 644,500 | 74,200 |
| 2026-05-01 | 840,100 | 117,300 | 202,600 | 35,100 | 637,500 | 82,200 |
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） |