[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:5986億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260310 | 3,164 | 3,177 | 3,134 | 3,140 | 807,200 | -471,300 | 100% | ▲ | 2222 | 0 | 0 | 93% | 0% |
| 20260309 | 3,100 | 3,134 | 3,072 | 3,134 | 1,278,500 | -86,500 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260306 | 3,166 | 3,174 | 3,109 | 3,154 | 1,365,000 | 409,000 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260305 | 3,251 | 3,267 | 3,208 | 3,208 | 956,000 | -115,200 | 100% | ▲ | 2222 | 0 | 0 | 95% | 0% |
| 20260304 | 3,200 | 3,220 | 3,137 | 3,207 | 1,071,200 | 247,800 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260216 | 3,349 | 3,350 | 3,248 | 3,254 | 1,354,800 | 570,000 | 96% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260303 | 3,281 | 3,289 | 3,230 | 3,230 | 823,400 | -96,400 | 98% | ▼▼▼ | 8828 | 24 | 0 | 96% | 1% |
| 20260302 | 3,269 | 3,312 | 3,244 | 3,289 | 919,800 | 103,800 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260217 | 3,266 | 3,303 | 3,245 | 3,301 | 663,900 | -690,900 | 101% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20260220 | 3,361 | 3,366 | 3,298 | 3,300 | 614,700 | -66,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20260227 | 3,351 | 3,351 | 3,304 | 3,304 | 816,000 | 260,100 | 99% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20260224 | 3,301 | 3,337 | 3,268 | 3,332 | 619,700 | 5,000 | 101% | ▲ | 7771 | 0 | 0 | 99% | 6% |
| 20260226 | 3,335 | 3,360 | 3,327 | 3,329 | 555,900 | 89,100 | 100% | -- | 1114 | 51 | 0 | 99% | 6% |
| 20260225 | 3,333 | 3,338 | 3,319 | 3,329 | 466,800 | -152,900 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20260218 | 3,334 | 3,352 | 3,315 | 3,338 | 563,200 | -100,700 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20260206 | 3,318 | 3,344 | 3,308 | 3,344 | 573,500 | -210,700 | 101% | ▲▲▲▲ | 5282 | 0 | 0 | 100% | 6% |
| 20260219 | 3,352 | 3,371 | 3,326 | 3,371 | 680,900 | 117,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260213 | 3,381 | 3,402 | 3,343 | 3,376 | 784,800 | 112,200 | 100% | ▲ | 7771 | 0 | 0 | 100% | 7% |
| 20260212 | 3,388 | 3,406 | 3,363 | 3,363 | 672,600 | 31,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20260210 | 3,341 | 3,381 | 3,328 | 3,374 | 641,100 | 13,900 | 100% | ▲▲▲▲▲▲ | 7771 | 0 | 0 | 100% | 7% |
| 20260209 | 3,369 | 3,395 | 3,343 | 3,364 | 627,200 | 53,700 | 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 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 9041 | BNP Paribas Financial Markets SNC | 1,010,400 | 1% | ▲ | |
| 2026-02-16 | 9041 | BNP Paribas Financial Markets SNC | 1,195,300 | 1% | ▲ | 184,900 |
| 2026-02-24 | 9041 | BNP Paribas Financial Markets SNC | 1,139,200 | 1% | ▼ | -56,100 |
| 2026-02-26 | 9041 | BNP Paribas Financial Markets SNC | 1,387,300 | 1% | ▲ | 248,100 |
| 2026-02-27 | 9041 | BNP Paribas Financial Markets SNC | 1,110,900 | 1% | ▼ | -276,400 |
| 2026-03-03 | 9041 | JPM Securities Japan Co Ltd. | 969,164 | 1% | ▲ | |
| 2026-03-04 | 9041 | BNP Paribas Financial Markets SNC | 1,157,000 | 1% | ▲ | 46,100 |
| 2026-03-05 | 9041 | BNP Paribas Financial Markets SNC | 1,120,400 | 1% | ▼ | -36,600 |
| 2026-03-06 | 9041 | BNP Paribas Financial Markets SNC | 1,194,600 | 1% | ▲ | 74,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,031,600 | 86,400 | 258,900 | 47,400 | 772,700 | 39,000 |
| 2026-02-13 | 1,021,100 | 100,000 | 252,300 | 55,800 | 768,800 | 44,200 |
| 2026-02-20 | 1,048,600 | 98,900 | 259,300 | 58,500 | 789,300 | 40,400 |
| 2026-02-27 | 1,056,000 | 173,500 | 254,700 | 139,400 | 801,300 | 34,100 |
| 2026-03-06 | 1,044,000 | 375,500 | 246,100 | 345,100 | 797,900 | 30,400 |
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） |