[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/陸運業】 売上高:17417870 当期純利益:467160 総資産:25072600 時価:5691億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 3,000 | 3,039 | 2,990 | 3,006 | 776,200 | 206,200 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250828 | 2,985 | 2,987 | 2,958 | 2,985 | 537,300 | -290,800 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250819 | 2,966 | 2,985 | 2,954 | 2,985 | 570,000 | -208,900 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250827 | 2,918 | 2,977 | 2,915 | 2,977 | 828,100 | -8,500 | 102% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20250818 | 2,944 | 2,987 | 2,942 | 2,968 | 778,900 | 121,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250807 | 2,950 | 2,974 | 2,926 | 2,967 | 958,600 | 255,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250808 | 2,965 | 2,976 | 2,949 | 2,966 | 868,200 | -90,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250821 | 3,007 | 3,014 | 2,945 | 2,953 | 696,500 | -79,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20250825 | 2,930 | 2,964 | 2,929 | 2,951 | 582,900 | 9,100 | 101% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20250801 | 2,896 | 2,946 | 2,896 | 2,944 | 874,800 | 255,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250806 | 2,916 | 2,952 | 2,916 | 2,943 | 703,600 | 153,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250815 | 2,930 | 2,939 | 2,910 | 2,939 | 657,800 | 57,700 | 100% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250813 | 2,928 | 2,936 | 2,907 | 2,931 | 753,400 | -1,035,900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 7% |
| 20250814 | 2,916 | 2,929 | 2,906 | 2,929 | 600,100 | -153,300 | 100% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250822 | 2,953 | 2,963 | 2,927 | 2,927 | 573,800 | -122,700 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 3% |
| 20250826 | 2,937 | 2,940 | 2,901 | 2,917 | 836,600 | 253,700 | 99% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20250812 | 2,948 | 2,954 | 2,908 | 2,910 | 1,789,300 | 921,100 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250805 | 2,900 | 2,927 | 2,889 | 2,909 | 550,300 | -358,400 | 101% | ▲ | 2282 | 0 | 0 | 99% | 6% |
| 20250731 | 2,870 | 2,899 | 2,869 | 2,897 | 619,600 | -93,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250804 | 2,908 | 2,921 | 2,876 | 2,888 | 908,700 | 33,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20250728 | 2,837 | 2,880 | 2,831 | 2,871 | 944,000 | 272,500 | 101% | ▲▲▲▲ | 1111 | 41 | 16 | 100% | 6% |
| 20250730 | 2,844 | 2,869 | 2,837 | 2,865 | 713,500 | 128,100 | 101% | ▲ | 1171 | 0 | 15 | 100% | 5% |
| 20250729 | 2,861 | 2,864 | 2,822 | 2,834 | 585,400 | -358,600 | 99% | ▼ | 8828 | 0 | 16 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9041 | Barclays Capital Securities Ltd | 2,089,205 | 1% | ▼ | -10,700 |
| 2025-08-01 | 9041 | Barclays Capital Securities Ltd | 2,036,305 | 1% | ▼ | -216,100 |
| 2025-08-13 | 9041 | Barclays Capital Securities Ltd | 2,125,205 | 1% | ▲ | 36,000 |
| 2025-08-14 | 9041 | Barclays Capital Securities Ltd | 2,069,105 | 1% | ▼ | -56,100 |
| 2025-08-05 | 9041 | Barclays Capital Securities Ltd | 2,099,905 | 1% | ▲ | 63,600 |
| 2025-07-28 | 9041 | Barclays Capital Securities Ltd | 2,252,405 | 1% | ▼ | -42,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,129,700 | 129,200 | 431,000 | 41,800 | 698,700 | 87,400 |
| 2025-08-08 | 1,061,400 | 99,200 | 413,500 | 44,800 | 647,900 | 54,400 |
| 2025-08-15 | 1,019,100 | 103,100 | 395,100 | 63,000 | 624,000 | 40,100 |
| 2025-08-22 | 1,012,400 | 110,700 | 382,700 | 77,500 | 629,700 | 33,200 |
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） |