[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:6339億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 3,938 | 3,950 | 3,902 | 3,913 | 458,500 | 213,800 | 99% | ▼ | 4777 | 0 | 0 | 96% | 1% |
| 20251022 | 3,936 | 3,972 | 3,928 | 3,972 | 375,500 | -83,000 | 102% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20251023 | 3,957 | 4,010 | 3,956 | 3,999 | 426,600 | 51,100 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251024 | 3,980 | 3,997 | 3,969 | 3,984 | 292,500 | -134,100 | 100% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20251027 | 3,970 | 3,989 | 3,955 | 3,955 | 578,000 | 285,500 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20251028 | 3,979 | 3,996 | 3,964 | 3,968 | 491,800 | -86,200 | 100% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251029 | 3,940 | 3,945 | 3,862 | 3,862 | 649,900 | 158,100 | 97% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251030 | 3,861 | 3,900 | 3,854 | 3,900 | 658,700 | 8,800 | 101% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20251031 | 3,906 | 3,927 | 3,895 | 3,907 | 398,900 | -259,800 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251104 | 3,939 | 3,952 | 3,880 | 3,916 | 519,300 | 120,400 | 100% | ▲▲▲ | 1711 | 0 | 0 | 98% | 1% |
| 20251105 | 3,926 | 3,980 | 3,916 | 3,976 | 837,400 | 318,100 | 102% | ▲▲▲▲ | 1171 | 0 | 0 | 99% | 3% |
| 20251106 | 3,906 | 4,024 | 3,890 | 3,997 | 1,160,100 | 322,700 | 101% | ▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 3% |
| 20251107 | 4,049 | 4,080 | 3,954 | 3,974 | 633,200 | -526,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251110 | 3,996 | 4,009 | 3,961 | 3,994 | 441,500 | -191,700 | 101% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20251111 | 3,976 | 3,978 | 3,890 | 3,892 | 648,200 | 206,700 | 97% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251112 | 3,916 | 3,962 | 3,909 | 3,939 | 498,500 | -149,700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20251113 | 3,960 | 3,960 | 3,887 | 3,896 | 489,800 | -8,700 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20251114 | 3,935 | 3,970 | 3,924 | 3,969 | 526,600 | 36,800 | 102% | ▲ | 1171 | 51 | 0 | 99% | 3% |
| 20251117 | 3,935 | 3,942 | 3,886 | 3,901 | 534,800 | 8,200 | 98% | ▼ | 7747 | 0 | 0 | 98% | 1% |
| 20251118 | 3,908 | 3,924 | 3,888 | 3,888 | 392,300 | -142,500 | 100% | ▼▼ | 8288 | 51 | 0 | 97% | 1% |
| 20251119 | 3,950 | 3,964 | 3,919 | 3,947 | 621,000 | 228,700 | 102% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251120 | 3,922 | 3,972 | 3,920 | 3,931 | 431,900 | -189,100 | 100% | ▼ | 2288 | 0 | 0 | 98% | 2% |
| 20251121 | 3,950 | 4,030 | 3,945 | 4,030 | 687,100 | 255,200 | 103% | ▲ | 1111 | 0 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 278,600 | 26,100 | 188,100 | 11,100 | 90,500 | 15,000 |
| 2025-11-07 | 273,400 | 24,700 | 175,000 | 11,200 | 98,400 | 13,500 |
| 2025-10-31 | 288,900 | 20,100 | 178,200 | 11,200 | 110,700 | 8,900 |
| 2025-10-24 | 273,200 | 21,100 | 174,500 | 11,400 | 98,700 | 9,700 |
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） |