[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:10752億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 4,441 | 4,528 | 4,440 | 4,485 | 1,503,200 | 709,000 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250909 | 4,418 | 4,469 | 4,405 | 4,453 | 589,600 | -496,500 | 101% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20250925 | 4,448 | 4,482 | 4,420 | 4,451 | 794,200 | 203,800 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250917 | 4,417 | 4,465 | 4,391 | 4,448 | 489,400 | 1,000 | 100% | ▲▲ | 1711 | 51 | 0 | 98% | 3% |
| 20250916 | 4,411 | 4,444 | 4,401 | 4,438 | 488,400 | -128,100 | 101% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250910 | 4,452 | 4,462 | 4,420 | 4,438 | 465,000 | -124,600 | 100% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20251007 | 4,398 | 4,435 | 4,367 | 4,435 | 591,000 | -178,700 | 100% | ▲▲▲ | 8882 | 51 | 0 | 99% | 2% |
| 20250911 | 4,428 | 4,457 | 4,397 | 4,433 | 409,200 | -55,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250924 | 4,449 | 4,464 | 4,396 | 4,416 | 590,400 | 82,100 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20250908 | 4,424 | 4,460 | 4,386 | 4,416 | 1,086,100 | 418,600 | 100% | -- | 7774 | 0 | 0 | 98% | 2% |
| 20251006 | 4,468 | 4,477 | 4,383 | 4,415 | 769,700 | 188,200 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 1% |
| 20250918 | 4,448 | 4,474 | 4,400 | 4,412 | 463,100 | -26,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20250912 | 4,447 | 4,472 | 4,411 | 4,411 | 616,500 | 207,300 | 100% | ▼▼▼ | 1117 | 24 | 0 | 98% | 2% |
| 20250922 | 4,370 | 4,418 | 4,360 | 4,399 | 508,300 | -698,400 | 100% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20251003 | 4,344 | 4,403 | 4,327 | 4,398 | 581,500 | -192,400 | 101% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20250919 | 4,412 | 4,437 | 4,364 | 4,390 | 1,206,700 | 743,600 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251001 | 4,322 | 4,376 | 4,320 | 4,365 | 795,500 | -53,400 | 100% | ▲ | 8582 | 0 | 0 | 97% | 0% |
| 20250929 | 4,440 | 4,443 | 4,350 | 4,364 | 731,100 | -772,100 | 97% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250930 | 4,380 | 4,390 | 4,320 | 4,364 | 848,900 | 117,800 | 100% | -- | 7774 | 0 | 0 | 97% | 0% |
| 20251008 | 4,444 | 4,467 | 4,357 | 4,357 | 551,800 | -39,200 | 98% | ▼ | 2828 | 51 | 0 | 97% | 0% |
| 20251002 | 4,348 | 4,365 | 4,262 | 4,351 | 773,900 | -21,600 | 100% | ▼ | 8828 | 0 | 0 | 97% | 0% |
| 20251009 | 4,338 | 4,373 | 4,278 | 4,304 | 595,500 | 43,700 | 99% | ▼▼ | 7777 | 51 | 0 | 96% | 0% |
| 20251010 | 4,260 | 4,304 | 4,250 | 4,250 | 644,100 | 48,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 284,300 | 121,500 | 149,000 | 40,500 | 135,300 | 81,000 |
| 2025-09-19 | 281,400 | 171,300 | 145,300 | 84,300 | 136,100 | 87,000 |
| 2025-09-26 | 223,000 | 843,300 | 101,100 | 607,700 | 121,900 | 235,600 |
| 2025-10-03 | 259,000 | 109,100 | 185,500 | 14,500 | 73,500 | 94,600 |
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） |