[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:10464億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 4,600 | 4,600 | 4,496 | 4,550 | 1,414,900 | 309,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251017 | 4,550 | 4,576 | 4,452 | 4,496 | 1,105,400 | -492,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251016 | 4,308 | 4,536 | 4,305 | 4,484 | 1,597,800 | 1,091,800 | 106% | ▲ | 1111 | 0 | 3 | 100% | 6% |
| 20251023 | 4,468 | 4,512 | 4,444 | 4,482 | 478,700 | -79,300 | 100% | ▲ | 2282 | 0 | 0 | 99% | 6% |
| 20251027 | 4,464 | 4,493 | 4,450 | 4,477 | 513,100 | 45,400 | 100% | ▲ | 1111 | 0 | 0 | 98% | 6% |
| 20251021 | 4,550 | 4,561 | 4,468 | 4,476 | 889,000 | -525,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251022 | 4,469 | 4,495 | 4,437 | 4,471 | 558,000 | -331,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251024 | 4,460 | 4,488 | 4,442 | 4,464 | 467,700 | -11,000 | 100% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251028 | 4,490 | 4,502 | 4,444 | 4,444 | 545,200 | 32,100 | 99% | ▼ | 1717 | 0 | 0 | 98% | 5% |
| 20251007 | 4,398 | 4,435 | 4,367 | 4,435 | 591,000 | -178,700 | 100% | ▲▲▲ | 8882 | 51 | 0 | 99% | 2% |
| 20251006 | 4,468 | 4,477 | 4,383 | 4,415 | 769,700 | 188,200 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 1% |
| 20251003 | 4,344 | 4,403 | 4,327 | 4,398 | 581,500 | -192,400 | 101% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20251001 | 4,322 | 4,376 | 4,320 | 4,365 | 795,500 | -53,400 | 100% | ▲ | 8582 | 0 | 13 | 97% | 0% |
| 20250930 | 4,380 | 4,390 | 4,320 | 4,364 | 848,900 | 117,800 | 100% | -- | 7774 | 0 | 0 | 97% | 0% |
| 20250929 | 4,440 | 4,443 | 4,350 | 4,364 | 731,100 | -772,100 | 97% | ▼ | 8888 | 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% |
| 20251029 | 4,417 | 4,439 | 4,272 | 4,289 | 613,100 | 67,900 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251010 | 4,260 | 4,304 | 4,250 | 4,250 | 644,100 | 48,600 | 99% | ▼▼▼ | 7777 | 24 | 4 | 95% | 0% |
| 20251030 | 4,289 | 4,291 | 4,221 | 4,243 | 965,100 | 352,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251014 | 4,235 | 4,277 | 4,217 | 4,242 | 771,100 | 127,000 | 100% | ▼▼▼▼ | 7777 | 24 | 3 | 95% | 0% |
| 20251015 | 4,276 | 4,305 | 4,229 | 4,238 | 506,000 | -265,100 | 100% | ▼▼▼▼▼ | 2228 | 24 | 3 | 94% | 0% |
| 20251031 | 4,103 | 4,284 | 4,055 | 4,136 | 1,290,400 | 325,300 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 259,000 | 109,100 | 185,500 | 14,500 | 73,500 | 94,600 |
| 2025-10-10 | 239,400 | 89,700 | 160,200 | 14,300 | 79,200 | 75,400 |
| 2025-10-17 | 368,600 | 102,900 | 223,300 | 10,900 | 145,300 | 92,000 |
| 2025-10-24 | 519,300 | 60,300 | 246,600 | 8,200 | 272,700 | 52,100 |
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） |