[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:11532億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 4,523 | 4,653 | 4,511 | 4,653 | 1,921,700 | 830,600 | 103% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20260120 | 4,184 | 4,240 | 4,168 | 4,240 | 1,316,600 | 508,400 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 14 | 100% | 10% |
| 20260209 | 4,464 | 4,519 | 4,444 | 4,515 | 1,309,700 | 499,600 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260202 | 4,310 | 4,315 | 4,170 | 4,224 | 1,455,100 | 467,200 | 98% | ▼ | 7717 | 0 | 8 | 98% | 5% |
| 20260126 | 4,253 | 4,283 | 4,218 | 4,273 | 1,216,900 | 429,900 | 101% | ▲▲ | 1111 | 40 | 11 | 100% | 10% |
| 20260130 | 4,281 | 4,316 | 4,249 | 4,316 | 987,900 | 168,700 | 101% | ▲▲ | 1111 | 40 | 7 | 100% | 9% |
| 20260205 | 4,350 | 4,380 | 4,315 | 4,355 | 895,100 | 1,900 | 102% | ▲▲▲ | 1111 | 41 | 5 | 100% | 7% |
| 20260129 | 4,226 | 4,274 | 4,201 | 4,253 | 819,200 | -44,300 | 100% | ▲ | 2822 | 0 | 7 | 100% | 8% |
| 20260116 | 4,118 | 4,160 | 4,097 | 4,131 | 1,186,400 | -48,900 | 100% | ▲▲▲▲▲ | 2222 | 0 | 15 | 100% | 7% |
| 20260206 | 4,374 | 4,440 | 4,365 | 4,440 | 810,100 | -85,000 | 102% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 9% |
| 20260123 | 4,215 | 4,247 | 4,199 | 4,235 | 787,000 | -94,000 | 101% | ▲ | 2282 | 0 | 11 | 100% | 9% |
| 20260127 | 4,250 | 4,273 | 4,186 | 4,264 | 1,083,100 | -133,800 | 100% | ▼ | 8888 | 0 | 10 | 100% | 8% |
| 20260121 | 4,200 | 4,222 | 4,160 | 4,221 | 1,162,500 | -154,100 | 100% | ▼ | 8828 | 0 | 13 | 100% | 9% |
| 20260217 | 4,533 | 4,567 | 4,505 | 4,558 | 617,000 | -157,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 9% |
| 20260216 | 4,620 | 4,622 | 4,499 | 4,531 | 774,600 | -158,200 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20260203 | 4,218 | 4,287 | 4,209 | 4,235 | 1,261,400 | -193,700 | 100% | ▲ | 8282 | 0 | 4 | 98% | 4% |
| 20260210 | 4,518 | 4,554 | 4,477 | 4,505 | 1,091,100 | -218,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20260128 | 4,225 | 4,243 | 4,209 | 4,233 | 863,500 | -219,600 | 99% | ▼▼ | 8288 | 0 | 8 | 99% | 7% |
| 20260122 | 4,238 | 4,240 | 4,193 | 4,197 | 881,000 | -281,500 | 99% | ▼▼ | 2228 | 0 | 13 | 99% | 9% |
| 20260204 | 4,258 | 4,296 | 4,227 | 4,259 | 893,200 | -368,200 | 101% | ▲▲ | 2222 | 0 | 4 | 99% | 5% |
| 20260119 | 4,131 | 4,165 | 4,101 | 4,164 | 808,200 | -378,200 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 14 | 100% | 8% |
| 20260213 | 4,673 | 4,710 | 4,622 | 4,622 | 932,800 | -988,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
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 |
| 2026-02-02 | 9042 | Barclays Capital Securities Ltd | 3,037,034 | 1% | ▲ | 204,433 |
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 |
| 2026-01-23 | 411,700 | 41,600 | 179,400 | 8,900 | 232,300 | 32,700 |
| 2026-01-30 | 306,800 | 46,900 | 173,800 | 19,400 | 133,000 | 27,500 |
| 2026-02-06 | 263,500 | 55,000 | 158,500 | 19,700 | 105,000 | 35,300 |
| 2026-02-13 | 207,900 | 134,900 | 142,300 | 69,800 | 65,600 | 65,100 |
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） |