[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:10811億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 3,952 | 3,983 | 3,946 | 3,970 | 585,700 | -404,100 | 101% | ▲▲ | 2222 | 0 | 13 | 100% | 3% |
| 20251229 | 3,976 | 3,998 | 3,954 | 3,973 | 596,700 | 11,000 | 100% | ▲▲▲ | 1111 | 41 | 13 | 100% | 3% |
| 20251230 | 3,978 | 3,989 | 3,943 | 3,943 | 899,600 | 302,900 | 99% | ▼ | 7717 | 0 | 12 | 99% | 3% |
| 20260105 | 3,957 | 4,020 | 3,940 | 4,020 | 1,181,000 | 281,400 | 102% | ▲ | 1771 | 0 | 10 | 100% | 5% |
| 20260106 | 4,020 | 4,073 | 4,017 | 4,073 | 1,092,200 | -88,800 | 101% | ▲▲ | 2222 | 0 | 10 | 100% | 6% |
| 20260107 | 4,041 | 4,098 | 4,014 | 4,066 | 836,300 | -255,900 | 100% | ▼ | 2828 | 0 | 13 | 100% | 5% |
| 20260108 | 4,062 | 4,081 | 4,045 | 4,054 | 796,300 | -40,000 | 100% | ▼▼ | 8228 | 0 | 12 | 100% | 5% |
| 20260109 | 4,085 | 4,104 | 4,057 | 4,081 | 821,200 | 24,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260113 | 4,114 | 4,123 | 4,066 | 4,089 | 1,319,000 | 497,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260114 | 4,082 | 4,110 | 4,070 | 4,110 | 979,100 | -339,900 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 6% |
| 20260115 | 4,100 | 4,125 | 4,074 | 4,118 | 1,235,300 | 256,200 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260116 | 4,118 | 4,160 | 4,097 | 4,131 | 1,186,400 | -48,900 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260119 | 4,131 | 4,165 | 4,101 | 4,164 | 808,200 | -378,200 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260120 | 4,184 | 4,240 | 4,168 | 4,240 | 1,316,600 | 508,400 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260121 | 4,200 | 4,222 | 4,160 | 4,221 | 1,162,500 | -154,100 | 100% | ▼ | 8828 | 0 | 0 | 100% | 9% |
| 20260122 | 4,238 | 4,240 | 4,193 | 4,197 | 881,000 | -281,500 | 99% | ▼▼ | 2228 | 0 | 0 | 99% | 9% |
| 20260123 | 4,215 | 4,247 | 4,199 | 4,235 | 787,000 | -94,000 | 101% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20260126 | 4,253 | 4,283 | 4,218 | 4,273 | 1,216,900 | 429,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9042 | Barclays Capital Securities Ltd | 2,832,601 | 1% | ▼ | -434,584 |
| 2026-01-14 | 9042 | Barclays Capital Securities Ltd | 3,267,185 | 1% | ▼ | -67,200 |
| 2026-01-07 | 9042 | Barclays Capital Securities Ltd | 3,334,385 | 1% | ▲ | 666,900 |
| 2025-12-29 | 9042 | Barclays Capital Securities Ltd | 2,667,485 | 1% | ▲ | 178,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 439,800 | 40,800 | 194,300 | 8,700 | 245,500 | 32,100 |
| 2026-01-09 | 438,800 | 40,300 | 186,200 | 8,900 | 252,600 | 31,400 |
| 2025-12-26 | 493,200 | 25,600 | 202,100 | 9,100 | 291,100 | 16,500 |
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） |