[9042]阪急阪神:【阪急阪神】大阪・梅田の開発に積極的
Yahoo! 【プライム/21陸運業】 売上高:11068540 当期純利益:673860 総資産:32834500 時価:10305億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 3,859 | 3,904 | 3,834 | 3,892 | 817,300 | -44,900 | 101% | ▲ | 2222 | 0 | 19 | 97% | 1% |
| 20251209 | 3,903 | 3,906 | 3,858 | 3,884 | 665,900 | -151,400 | 100% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20251210 | 3,888 | 3,896 | 3,858 | 3,896 | 802,200 | 136,300 | 100% | ▲ | 7471 | 0 | 0 | 97% | 1% |
| 20251211 | 3,914 | 3,923 | 3,860 | 3,860 | 542,300 | -259,900 | 99% | ▼ | 2228 | 51 | 0 | 97% | 0% |
| 20251212 | 3,890 | 3,900 | 3,877 | 3,900 | 669,200 | 126,900 | 101% | ▲ | 7171 | 0 | 0 | 98% | 2% |
| 20251215 | 3,920 | 3,978 | 3,901 | 3,959 | 1,028,400 | 359,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20251216 | 3,969 | 3,998 | 3,951 | 3,961 | 888,000 | -140,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251217 | 3,938 | 3,946 | 3,886 | 3,901 | 840,300 | -47,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251218 | 3,938 | 3,960 | 3,905 | 3,955 | 702,400 | -137,900 | 101% | ▲ | 2252 | 0 | 0 | 100% | 3% |
| 20251219 | 3,946 | 3,966 | 3,933 | 3,933 | 1,091,800 | 389,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20251222 | 3,935 | 3,936 | 3,860 | 3,861 | 1,030,900 | -60,900 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251223 | 3,883 | 3,894 | 3,863 | 3,872 | 1,055,700 | 24,800 | 100% | ▲ | 7171 | 0 | 0 | 98% | 1% |
| 20251224 | 3,852 | 3,893 | 3,845 | 3,872 | 1,064,900 | 9,200 | 100% | -- | 7774 | 0 | 7 | 98% | 1% |
| 20251225 | 3,942 | 3,961 | 3,924 | 3,945 | 989,800 | -75,100 | 102% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251226 | 3,952 | 3,983 | 3,946 | 3,970 | 585,700 | -404,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251229 | 3,976 | 3,998 | 3,954 | 3,973 | 596,700 | 11,000 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20251230 | 3,978 | 3,989 | 3,943 | 3,943 | 899,600 | 302,900 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20260105 | 3,957 | 4,020 | 3,940 | 4,020 | 1,181,000 | 281,400 | 102% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 20260106 | 4,020 | 4,073 | 4,017 | 4,073 | 1,092,200 | -88,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-29 | 9042 | Barclays Capital Securities Ltd | 2,667,485 | 1% | ▲ | 178,700 |
| 2025-12-24 | 9042 | Barclays Capital Securities Ltd | 2,488,785 | 1% | ▼ | -250,500 |
| 2025-12-18 | 9042 | Barclays Capital Securities Ltd | 2,739,285 | 1% | ▼ | -244,200 |
| 2025-12-15 | 9042 | Barclays Capital Securities Ltd | 2,983,485 | 1% | ▼ | -191,500 |
| 2025-12-08 | 9042 | Barclays Capital Securities Ltd | 3,174,985 | 1% | ▼ | -259,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 493,200 | 25,600 | 202,100 | 9,100 | 291,100 | 16,500 |
| 2025-12-19 | 490,100 | 35,500 | 191,700 | 8,600 | 298,400 | 26,900 |
| 2025-12-12 | 561,700 | 18,200 | 207,200 | 5,900 | 354,500 | 12,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:37 | S100WP6E | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-04 15:52 | S100VVGM | 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） |
| 2024-04-19 09:40 | S100TA9L | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |