[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:11848億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260519 | 4,940 | 4,992 | 4,852 | 4,945 | 1,500,700 | -820,300 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20260511 | 4,481 | 4,560 | 4,462 | 4,544 | 815,700 | -405,100 | 101% | ▲▲▲ | 2222 | 0 | 5 | 94% | 3% |
| 20260525 | 4,704 | 4,711 | 4,635 | 4,645 | 1,000,300 | -395,800 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 5% |
| 20260520 | 4,891 | 4,916 | 4,805 | 4,820 | 1,120,600 | -380,100 | 97% | ▼ | 8888 | 0 | 0 | 97% | 9% |
| 20260508 | 4,452 | 4,521 | 4,452 | 4,500 | 1,220,800 | -229,500 | 101% | ▲▲ | 2222 | 0 | 6 | 93% | 2% |
| 20260521 | 4,860 | 4,889 | 4,808 | 4,808 | 895,200 | -225,400 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 9% |
| 20260514 | 4,595 | 4,634 | 4,569 | 4,577 | 1,021,000 | -20,600 | 100% | ▼ | 2228 | 0 | 3 | 95% | 3% |
| 20260527 | 4,538 | 4,565 | 4,480 | 4,521 | 1,383,300 | 48,700 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 2% |
| 20260528 | 4,561 | 4,593 | 4,526 | 4,553 | 1,446,900 | 63,600 | 101% | ▲ | 1111 | 0 | 0 | 92% | 3% |
| 20260513 | 4,551 | 4,625 | 4,535 | 4,595 | 1,041,600 | 83,400 | 102% | ▲ | 1111 | 0 | 3 | 96% | 4% |
| 20260518 | 4,857 | 5,030 | 4,850 | 4,918 | 2,321,000 | 132,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20260512 | 4,532 | 4,548 | 4,468 | 4,504 | 958,200 | 142,500 | 99% | ▼ | 7117 | 51 | 4 | 93% | 2% |
| 20260526 | 4,611 | 4,611 | 4,481 | 4,533 | 1,334,600 | 334,300 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 2% |
| 20260507 | 4,381 | 4,480 | 4,343 | 4,465 | 1,450,300 | 417,800 | 101% | ▲ | 7771 | 0 | 7 | 93% | 1% |
| 20260522 | 4,800 | 4,833 | 4,704 | 4,704 | 1,396,100 | 500,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 6% |
| 20260515 | 4,569 | 4,826 | 4,550 | 4,787 | 2,188,300 | 1,167,300 | 105% | ▲ | 1771 | 10 | 2 | 100% | 8% |
| 20260529 | 4,554 | 4,731 | 4,542 | 4,683 | 3,067,100 | 1,620,200 | 103% | ▲▲ | 1171 | 10 | 0 | 95% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9042 | JPM Securities Japan Co Ltd. | 1,600,309 | 1% | ▲ | |
| 2026-05-08 | 9042 | JPM Securities Japan Co Ltd. | 1,472,749 | 1% | ▼ | -127,560 |
| 2026-05-08 | 9042 | Barclays Capital Securities Ltd | 7,513,671 | 3% | ▼ | -45,900 |
| 2026-05-12 | 9042 | JPM Securities Japan Co Ltd. | 1,128,352 | 0% | ▼ | -344,397 |
| 2026-05-13 | 9042 | Caisse de dépôt et placement du Québec | 1,273,968 | 1% | ▲ | |
| 2026-05-15 | 9042 | Barclays Capital Securities Ltd | 7,637,871 | 3% | ▲ | 124,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 104,100 | 80,100 | 31,900 | 16,500 | 72,200 | 63,600 |
| 2026-05-22 | 59,500 | 90,500 | 30,300 | 17,100 | 29,200 | 73,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 2026-04-17 16:05 | S100XZH3 | 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） |