[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:11516億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260330 | 4,468 | 4,624 | 4,384 | 4,616 | 2,224,400 | -602,400 | 101% | ▲▲▲▲▲▲ | 2882 | 0 | 0 | 100% | 11% |
| 20260327 | 4,513 | 4,610 | 4,509 | 4,579 | 2,826,800 | 1,281,300 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260331 | 4,601 | 4,653 | 4,537 | 4,552 | 1,636,600 | -587,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20260326 | 4,464 | 4,504 | 4,443 | 4,489 | 1,545,500 | -54,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20260325 | 4,410 | 4,492 | 4,391 | 4,444 | 1,599,900 | 47,500 | 103% | ▲▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20260302 | 4,500 | 4,571 | 4,491 | 4,535 | 719,500 | -561,500 | 100% | ▼ | 2888 | 0 | 0 | 96% | 7% |
| 20260227 | 4,524 | 4,555 | 4,492 | 4,555 | 1,281,000 | 485,600 | 101% | ▲ | 1171 | 0 | 0 | 96% | 8% |
| 20260324 | 4,257 | 4,353 | 4,223 | 4,314 | 1,552,400 | 92,200 | 103% | ▲▲ | 1111 | 40 | 3 | 95% | 4% |
| 20260303 | 4,505 | 4,530 | 4,402 | 4,402 | 1,019,800 | 300,300 | 97% | ▼▼ | 7717 | 0 | 0 | 93% | 4% |
| 20260323 | 4,138 | 4,199 | 4,104 | 4,174 | 1,460,200 | -72,900 | 101% | ▲ | 8882 | 0 | 3 | 92% | 1% |
| 20260305 | 4,373 | 4,416 | 4,313 | 4,313 | 856,000 | -178,500 | 100% | ▲ | 2222 | 0 | 17 | 91% | 1% |
| 20260304 | 4,359 | 4,380 | 4,277 | 4,303 | 1,034,500 | 14,700 | 98% | ▼▼▼ | 7777 | 24 | 17 | 91% | 2% |
| 20260317 | 4,181 | 4,235 | 4,181 | 4,192 | 715,700 | -180,100 | 100% | ▲▲ | 2222 | 0 | 6 | 89% | 1% |
| 20260318 | 4,210 | 4,239 | 4,210 | 4,224 | 1,025,500 | 309,800 | 101% | ▲▲▲ | 1111 | 40 | 5 | 89% | 2% |
| 20260306 | 4,280 | 4,293 | 4,212 | 4,212 | 1,409,200 | 553,200 | 98% | ▼ | 7777 | 0 | 15 | 89% | 0% |
| 20260309 | 4,110 | 4,175 | 4,087 | 4,165 | 1,015,400 | -393,800 | 99% | ▼▼ | 8888 | 0 | 12 | 88% | 0% |
| 20260310 | 4,176 | 4,196 | 4,140 | 4,159 | 978,400 | -37,000 | 100% | ▼▼▼ | 2228 | 24 | 11 | 88% | 0% |
| 20260311 | 4,180 | 4,225 | 4,173 | 4,179 | 1,011,900 | 33,500 | 100% | ▲ | 1111 | 0 | 10 | 88% | 0% |
| 20260312 | 4,166 | 4,170 | 4,116 | 4,150 | 1,259,500 | 247,600 | 99% | ▼ | 7777 | 0 | 9 | 88% | 0% |
| 20260313 | 4,115 | 4,205 | 4,115 | 4,145 | 1,041,200 | -218,300 | 100% | ▼▼ | 2888 | 0 | 8 | 88% | 0% |
| 20260316 | 4,157 | 4,195 | 4,142 | 4,174 | 895,800 | -145,400 | 101% | ▲ | 8222 | 0 | 7 | 88% | 1% |
| 20260319 | 4,217 | 4,238 | 4,150 | 4,150 | 1,533,100 | 507,600 | 98% | ▼ | 7717 | 0 | 4 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-05 | 9042 | Barclays Capital Securities Ltd | 3,549,041 | 1% | ▲ | 255,800 |
| 2026-03-06 | 9042 | Barclays Capital Securities Ltd | 3,848,841 | 2% | ▲ | 299,800 |
| 2026-03-16 | 9042 | Barclays Capital Securities Ltd | 4,187,379 | 2% | ▲ | 338,538 |
| 2026-03-18 | 9042 | Barclays Capital Securities Ltd | 4,341,479 | 2% | ▲ | 154,100 |
| 2026-03-19 | 9042 | Barclays Capital Securities Ltd | 4,541,979 | 2% | ▲ | 200,500 |
| 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 |
| 2026-03-27 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 254,100 | 50,500 | 142,700 | 14,200 | 111,400 | 36,300 |
| 2026-03-06 | 265,600 | 36,000 | 138,200 | 15,600 | 127,400 | 20,400 |
| 2026-03-13 | 268,400 | 34,900 | 133,200 | 22,000 | 135,200 | 12,900 |
| 2026-03-19 | 275,100 | 53,000 | 128,100 | 39,100 | 147,000 | 13,900 |
| 2026-03-27 | 90,200 | 473,100 | 37,700 | 304,800 | 52,500 | 168,300 |
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） |