[9142]ＪＲ九州:【非鉄道】不動産・駅ビルが好調日韓高速船や農業も
Yahoo! 【プライム/21陸運業】 売上高:4543930 当期純利益:436570 総資産:11405100 時価:5994億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 3,945 | 3,982 | 3,936 | 3,958 | 463,700 | 117,100 | 100% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20260204 | 3,966 | 4,006 | 3,939 | 3,997 | 383,400 | -80,300 | 101% | ▲▲ | 2222 | 51 | 0 | 97% | 2% |
| 20260205 | 4,050 | 4,083 | 4,031 | 4,075 | 539,100 | 155,700 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20260206 | 4,078 | 4,097 | 4,064 | 4,082 | 397,100 | -142,000 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260209 | 4,116 | 4,154 | 4,094 | 4,126 | 722,300 | 325,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260210 | 4,102 | 4,142 | 4,074 | 4,142 | 810,200 | 87,900 | 100% | ▲▲▲▲▲▲ | 7771 | 0 | 0 | 100% | 6% |
| 20260212 | 4,114 | 4,146 | 4,006 | 4,040 | 1,525,400 | 715,200 | 98% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20260213 | 4,055 | 4,079 | 4,011 | 4,032 | 625,700 | -899,700 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 3% |
| 20260216 | 4,035 | 4,040 | 3,980 | 3,980 | 820,900 | 195,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20260217 | 3,999 | 4,009 | 3,971 | 3,971 | 455,000 | -365,900 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 2% |
| 20260218 | 3,984 | 4,002 | 3,965 | 3,972 | 582,700 | 127,700 | 100% | ▲ | 7771 | 0 | 0 | 96% | 2% |
| 20260219 | 3,971 | 3,972 | 3,916 | 3,930 | 1,327,000 | 744,300 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260220 | 3,910 | 3,911 | 3,888 | 3,893 | 919,000 | -408,000 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260224 | 3,900 | 3,959 | 3,889 | 3,940 | 682,000 | -237,000 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20260225 | 3,941 | 3,960 | 3,906 | 3,924 | 584,800 | -97,200 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20260226 | 3,955 | 3,973 | 3,933 | 3,962 | 674,600 | 89,800 | 101% | ▲ | 1111 | 51 | 0 | 96% | 2% |
| 20260227 | 3,983 | 3,987 | 3,953 | 3,964 | 830,900 | 156,300 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20260302 | 3,903 | 3,961 | 3,891 | 3,932 | 861,500 | 30,600 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260303 | 3,900 | 3,910 | 3,873 | 3,896 | 888,000 | 26,500 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260304 | 3,850 | 3,852 | 3,785 | 3,808 | 1,096,200 | 208,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260305 | 3,878 | 3,884 | 3,816 | 3,820 | 1,029,800 | -66,400 | 100% | ▲ | 2222 | 0 | 0 | 92% | 0% |
| 20260306 | 3,801 | 3,827 | 3,771 | 3,811 | 825,600 | -204,200 | 100% | ▼ | 8888 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 482,000 | 206,900 | 263,400 | 196,600 | 218,600 | 10,300 |
| 2026-02-20 | 541,500 | 58,600 | 319,600 | 48,200 | 221,900 | 10,400 |
| 2026-02-13 | 322,300 | 47,000 | 215,900 | 34,000 | 106,400 | 13,000 |
| 2026-02-06 | 270,500 | 37,200 | 205,300 | 25,700 | 65,200 | 11,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-20 15:37 | S100VYYC | ティー・ロウ・プライス・インターナショナル・リミテッド | 変更報告書（特例対象株券等） |
| 2025-03-24 15:40 | S100VF7M | ティー・ロウ・プライス・インターナショナル・リミテッド | 大量保有報告書（特例対象株券等） |