[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:6145億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 3,900 | 3,907 | 3,860 | 3,894 | 765,700 | 276,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251002 | 3,900 | 3,911 | 3,853 | 3,877 | 537,100 | -228,600 | 100% | ▼▼▼▼ | 2858 | 24 | 0 | 93% | 0% |
| 20251003 | 3,878 | 3,913 | 3,878 | 3,900 | 369,000 | -168,100 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20251006 | 3,992 | 3,993 | 3,921 | 3,921 | 646,800 | 277,800 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 1% |
| 20251007 | 3,909 | 3,923 | 3,891 | 3,922 | 350,400 | -296,400 | 100% | ▲▲▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251008 | 3,921 | 3,947 | 3,918 | 3,931 | 504,900 | 154,500 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 94% | 1% |
| 20251009 | 3,911 | 3,920 | 3,892 | 3,902 | 380,300 | -124,600 | 99% | ▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251010 | 3,880 | 3,900 | 3,869 | 3,896 | 528,000 | 147,700 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251014 | 3,854 | 3,900 | 3,846 | 3,871 | 488,400 | -39,600 | 99% | ▼▼▼ | 5888 | 24 | 0 | 93% | 0% |
| 20251015 | 3,893 | 3,915 | 3,879 | 3,887 | 292,800 | -195,600 | 100% | ▲ | 2222 | 0 | 0 | 93% | 0% |
| 20251016 | 3,900 | 3,919 | 3,891 | 3,911 | 320,900 | 28,100 | 101% | ▲▲ | 1111 | 51 | 0 | 94% | 1% |
| 20251017 | 3,918 | 3,925 | 3,896 | 3,900 | 274,400 | -46,500 | 100% | ▼ | 2228 | 51 | 0 | 95% | 1% |
| 20251020 | 3,950 | 3,950 | 3,925 | 3,938 | 244,700 | -29,700 | 101% | ▲ | 2222 | 51 | 0 | 97% | 2% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 273,200 | 21,100 | 174,500 | 11,400 | 98,700 | 9,700 |
| 2025-10-17 | 285,000 | 21,300 | 179,000 | 11,300 | 106,000 | 10,000 |
| 2025-10-10 | 286,400 | 21,600 | 181,200 | 11,300 | 105,200 | 10,300 |
| 2025-10-03 | 261,100 | 22,300 | 168,800 | 11,400 | 92,300 | 10,900 |
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） |