[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:9867億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251125 | 3,949 | 3,965 | 3,903 | 3,962 | 909,100 | -1,309,100 | 100% | ▲▲ | 2222 | 0 | 0 | 88% | 3% |
| 20251126 | 3,965 | 3,977 | 3,943 | 3,944 | 896,400 | -12,700 | 100% | ▼ | 2228 | 0 | 0 | 89% | 2% |
| 20251127 | 3,938 | 3,949 | 3,901 | 3,926 | 919,300 | 22,900 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20251128 | 3,927 | 3,935 | 3,907 | 3,921 | 669,900 | -249,400 | 100% | ▼▼▼ | 8288 | 24 | 0 | 92% | 2% |
| 20251201 | 3,911 | 3,915 | 3,884 | 3,885 | 853,300 | 183,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20251202 | 3,883 | 3,929 | 3,866 | 3,915 | 737,000 | -116,300 | 101% | ▲ | 2882 | 51 | 0 | 98% | 2% |
| 20251203 | 3,889 | 3,891 | 3,835 | 3,842 | 925,400 | 188,400 | 98% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251204 | 3,845 | 3,874 | 3,830 | 3,870 | 843,200 | -82,200 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20251205 | 3,840 | 3,858 | 3,816 | 3,842 | 862,200 | 19,000 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251208 | 3,859 | 3,904 | 3,834 | 3,892 | 817,300 | -44,900 | 101% | ▲ | 2222 | 0 | 0 | 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-08 | 9042 | Barclays Capital Securities Ltd | 3,174,985 | 1% | ▼ | -259,800 |
| 2025-12-05 | 9042 | Barclays Capital Securities Ltd | 3,434,785 | 1% | ▲ | 722,000 |
| 2025-12-04 | 9042 | Barclays Capital Securities Ltd | 2,712,785 | 1% | ▼ | -257,100 |
| 2025-11-21 | 9042 | Barclays Capital Securities Ltd | 2,969,885 | 1% | ▼ | -106,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 599,600 | 34,600 | 223,900 | 6,600 | 375,700 | 28,000 |
| 2025-11-28 | 574,700 | 20,500 | 225,200 | 5,900 | 349,500 | 14,600 |
| 2025-11-21 | 544,600 | 56,900 | 203,500 | 6,000 | 341,100 | 50,900 |
| 2025-11-14 | 707,100 | 70,800 | 233,600 | 5,800 | 473,500 | 65,000 |
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） |