[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:11625億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260417 | 4,785 | 4,831 | 4,785 | 4,811 | 1,003,500 | -47,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260414 | 4,825 | 4,883 | 4,794 | 4,794 | 1,104,500 | 78,700 | 100% | ▼ | 1117 | 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% |
| 20260413 | 4,802 | 4,850 | 4,776 | 4,796 | 1,025,800 | 94,000 | 101% | ▲ | 7171 | 0 | 0 | 99% | 16% |
| 20260420 | 4,822 | 4,855 | 4,712 | 4,712 | 1,227,800 | 224,300 | 98% | ▼ | 1717 | 0 | 0 | 98% | 9% |
| 20260421 | 4,723 | 4,788 | 4,704 | 4,720 | 1,031,000 | -196,800 | 100% | ▲ | 8882 | 0 | 0 | 98% | 6% |
| 20260513 | 4,551 | 4,625 | 4,535 | 4,595 | 1,041,600 | 83,400 | 102% | ▲ | 1111 | 0 | 0 | 96% | 4% |
| 20260427 | 4,503 | 4,582 | 4,475 | 4,535 | 1,113,900 | 25,300 | 102% | ▲ | 1111 | 0 | 0 | 94% | 2% |
| 20260428 | 4,535 | 4,570 | 4,511 | 4,539 | 1,256,200 | 142,300 | 100% | ▲▲ | 7111 | 0 | 0 | 94% | 2% |
| 20260430 | 4,492 | 4,541 | 4,464 | 4,518 | 1,652,600 | 396,400 | 100% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260511 | 4,481 | 4,560 | 4,462 | 4,544 | 815,700 | -405,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20260422 | 4,653 | 4,697 | 4,520 | 4,527 | 1,729,100 | 698,100 | 96% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260423 | 4,500 | 4,529 | 4,444 | 4,466 | 1,528,300 | -200,800 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260507 | 4,381 | 4,480 | 4,343 | 4,465 | 1,450,300 | 417,800 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20260508 | 4,452 | 4,521 | 4,452 | 4,500 | 1,220,800 | -229,500 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260512 | 4,532 | 4,548 | 4,468 | 4,504 | 958,200 | 142,500 | 99% | ▼ | 7117 | 51 | 0 | 93% | 2% |
| 20260424 | 4,457 | 4,562 | 4,456 | 4,459 | 1,088,600 | -439,700 | 100% | ▼▼▼ | 2288 | 24 | 0 | 92% | 0% |
| 20260501 | 4,502 | 4,520 | 4,414 | 4,427 | 1,032,500 | -620,100 | 98% | ▼▼ | 8828 | 0 | 0 | 92% | 0% |
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 |
| 2026-04-20 | 9042 | Barclays Capital Securities Ltd | 6,736,371 | 3% | ▲ | 274,100 |
| 2026-04-21 | 9042 | Barclays Capital Securities Ltd | 6,872,671 | 3% | ▲ | 136,300 |
| 2026-04-22 | 9042 | Caisse de dépôt et placement du Québec | 1,268,468 | 1% | ▲ | |
| 2026-04-22 | 9042 | Barclays Capital Securities Ltd | 7,056,471 | 3% | ▲ | 183,800 |
| 2026-04-28 | 9042 | Barclays Capital Securities Ltd | 7,329,971 | 3% | ▲ | 273,500 |
| 2026-04-30 | 9042 | Barclays Capital Securities Ltd | 7,559,571 | 3% | ▲ | 229,600 |
| 2026-05-01 | 9042 | JPM Securities Japan Co Ltd. | 1,399,013 | 1% | ▲ | |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 65,200 | 128,400 | 31,900 | 25,700 | 33,300 | 102,700 |
| 2026-04-24 | 79,200 | 90,100 | 33,900 | 17,500 | 45,300 | 72,600 |
| 2026-05-01 | 94,400 | 66,400 | 35,000 | 19,900 | 59,400 | 46,500 |
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） |