[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:9978億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 4,600 | 4,600 | 4,496 | 4,550 | 1,414,900 | 309,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251021 | 4,550 | 4,561 | 4,468 | 4,476 | 889,000 | -525,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251022 | 4,469 | 4,495 | 4,437 | 4,471 | 558,000 | -331,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251023 | 4,468 | 4,512 | 4,444 | 4,482 | 478,700 | -79,300 | 100% | ▲ | 2282 | 0 | 0 | 99% | 6% |
| 20251024 | 4,460 | 4,488 | 4,442 | 4,464 | 467,700 | -11,000 | 100% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251027 | 4,464 | 4,493 | 4,450 | 4,477 | 513,100 | 45,400 | 100% | ▲ | 1111 | 0 | 0 | 98% | 6% |
| 20251028 | 4,490 | 4,502 | 4,444 | 4,444 | 545,200 | 32,100 | 99% | ▼ | 1717 | 0 | 0 | 98% | 5% |
| 20251029 | 4,417 | 4,439 | 4,272 | 4,289 | 613,100 | 67,900 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251030 | 4,289 | 4,291 | 4,221 | 4,243 | 965,100 | 352,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251031 | 4,103 | 4,284 | 4,055 | 4,136 | 1,290,400 | 325,300 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251104 | 4,101 | 4,108 | 3,988 | 3,988 | 1,597,000 | 306,600 | 96% | ▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251105 | 4,020 | 4,056 | 3,997 | 3,997 | 1,096,200 | -500,800 | 100% | ▲ | 8282 | 0 | 0 | 88% | 0% |
| 20251106 | 3,996 | 4,010 | 3,917 | 3,927 | 893,300 | -202,900 | 98% | ▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251107 | 3,929 | 3,978 | 3,929 | 3,950 | 958,200 | 64,900 | 101% | ▲ | 7171 | 0 | 0 | 87% | 1% |
| 20251110 | 4,002 | 4,017 | 3,968 | 4,001 | 780,400 | -177,800 | 101% | ▲▲ | 2222 | 0 | 0 | 88% | 2% |
| 20251111 | 3,998 | 4,009 | 3,927 | 3,959 | 803,500 | 23,100 | 99% | ▼ | 7777 | 0 | 0 | 87% | 1% |
| 20251112 | 3,983 | 4,057 | 3,975 | 4,014 | 1,136,300 | 332,800 | 101% | ▲ | 1171 | 0 | 0 | 88% | 2% |
| 20251113 | 4,045 | 4,045 | 3,955 | 3,955 | 803,500 | -332,800 | 99% | ▼ | 8828 | 51 | 0 | 87% | 1% |
| 20251114 | 3,967 | 3,984 | 3,922 | 3,973 | 1,357,400 | 553,900 | 100% | ▲ | 7771 | 0 | 0 | 87% | 1% |
| 20251117 | 3,930 | 3,944 | 3,861 | 3,894 | 1,050,200 | -307,200 | 98% | ▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251118 | 3,900 | 3,935 | 3,877 | 3,877 | 1,034,300 | -15,900 | 100% | ▼▼ | 8288 | 0 | 0 | 87% | 0% |
| 20251119 | 3,900 | 3,923 | 3,876 | 3,908 | 734,800 | -299,500 | 101% | ▲ | 8852 | 0 | 0 | 87% | 1% |
| 20251120 | 3,861 | 3,898 | 3,840 | 3,854 | 1,050,800 | 316,000 | 99% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251121 | 3,857 | 3,944 | 3,857 | 3,944 | 2,218,200 | 1,167,400 | 102% | ▲ | 1171 | 10 | 0 | 88% | 2% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 707,100 | 70,800 | 233,600 | 5,800 | 473,500 | 65,000 |
| 2025-11-07 | 613,000 | 23,300 | 216,900 | 5,700 | 396,100 | 17,600 |
| 2025-10-31 | 565,200 | 40,700 | 244,800 | 12,300 | 320,400 | 28,400 |
| 2025-10-24 | 519,300 | 60,300 | 246,600 | 8,200 | 272,700 | 52,100 |
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） |