[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:11921億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260406 | 4,812 | 4,818 | 4,752 | 4,775 | 627,200 | -272,100 | 100% | ▼ | 2228 | 51 | 0 | 100% | 15% |
| 20260407 | 4,805 | 4,871 | 4,801 | 4,822 | 781,500 | 154,300 | 101% | ▲ | 1171 | 51 | 0 | 100% | 16% |
| 20260403 | 4,720 | 4,797 | 4,707 | 4,797 | 899,300 | -103,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20260410 | 4,822 | 4,858 | 4,744 | 4,760 | 931,800 | -63,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 15% |
| 20260409 | 4,818 | 4,897 | 4,799 | 4,818 | 995,700 | -111,200 | 100% | ▲ | 8282 | 0 | 0 | 100% | 16% |
| 20260402 | 4,650 | 4,748 | 4,638 | 4,702 | 1,002,500 | -70,200 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260417 | 4,785 | 4,831 | 4,785 | 4,811 | 1,003,500 | -47,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260413 | 4,802 | 4,850 | 4,776 | 4,796 | 1,025,800 | 94,000 | 101% | ▲ | 7171 | 0 | 0 | 99% | 16% |
| 20260415 | 4,818 | 4,854 | 4,786 | 4,791 | 1,045,800 | -58,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 15% |
| 20260416 | 4,775 | 4,815 | 4,764 | 4,784 | 1,050,700 | 4,900 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 15% |
| 20260401 | 4,578 | 4,621 | 4,540 | 4,614 | 1,072,700 | -563,900 | 101% | ▲ | 8282 | 0 | 5 | 100% | 11% |
| 20260414 | 4,825 | 4,883 | 4,794 | 4,794 | 1,104,500 | 78,700 | 100% | ▼ | 1117 | 0 | 0 | 99% | 16% |
| 20260408 | 4,900 | 4,900 | 4,779 | 4,805 | 1,106,900 | 325,400 | 100% | ▼ | 1717 | 0 | 0 | 100% | 16% |
| 20260420 | 4,822 | 4,855 | 4,712 | 4,712 | 1,227,800 | 224,300 | 98% | ▼ | 1717 | 0 | 0 | 98% | 9% |
| 20260323 | 4,138 | 4,199 | 4,104 | 4,174 | 1,460,200 | -72,900 | 101% | ▲ | 8882 | 0 | 3 | 92% | 1% |
| 20260326 | 4,464 | 4,504 | 4,443 | 4,489 | 1,545,500 | -54,400 | 101% | ▲▲▲▲ | 2222 | 0 | 6 | 99% | 8% |
| 20260324 | 4,257 | 4,353 | 4,223 | 4,314 | 1,552,400 | 92,200 | 103% | ▲▲ | 1111 | 40 | 3 | 95% | 4% |
| 20260325 | 4,410 | 4,492 | 4,391 | 4,444 | 1,599,900 | 47,500 | 103% | ▲▲▲ | 1111 | 40 | 7 | 98% | 7% |
| 20260331 | 4,601 | 4,653 | 4,537 | 4,552 | 1,636,600 | -587,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20260330 | 4,468 | 4,624 | 4,384 | 4,616 | 2,224,400 | -602,400 | 101% | ▲▲▲▲▲▲ | 2882 | 0 | 4 | 100% | 11% |
| 20260327 | 4,513 | 4,610 | 4,509 | 4,579 | 2,826,800 | 1,281,300 | 102% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-13 | 9042 | Barclays Capital Securities Ltd | 6,173,671 | 2% | ▲ | 309,030 |
| 2026-04-16 | 9042 | Barclays Capital Securities Ltd | 6,462,271 | 3% | ▲ | 288,600 |
| 2026-03-24 | 9042 | Barclays Capital Securities Ltd | 5,192,541 | 2% | ▲ | 650,562 |
| 2026-03-25 | 9042 | Barclays Capital Securities Ltd | 5,306,541 | 2% | ▲ | 114,000 |
| 2026-03-31 | 9042 | Barclays Capital Securities Ltd | 5,864,641 | 2% | ▲ | 215,900 |
| 2026-03-27 | 9042 | Barclays Capital Securities Ltd | 5,648,741 | 2% | ▲ | 342,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 90,200 | 473,100 | 37,700 | 304,800 | 52,500 | 168,300 |
| 2026-04-03 | 71,300 | 111,100 | 33,900 | 27,600 | 37,400 | 83,500 |
| 2026-04-10 | 70,200 | 115,800 | 33,300 | 26,500 | 36,900 | 89,300 |
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） |