[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:5861億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260309 | 3,712 | 3,822 | 3,711 | 3,810 | 1,095,500 | 269,900 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260310 | 3,820 | 3,849 | 3,795 | 3,805 | 882,500 | -213,000 | 100% | ▼▼▼ | 2228 | 24 | 0 | 92% | 0% |
| 20260311 | 3,841 | 3,855 | 3,821 | 3,830 | 601,400 | -281,100 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260312 | 3,791 | 3,801 | 3,765 | 3,782 | 832,800 | 231,400 | 99% | ▼ | 7777 | 51 | 0 | 94% | 0% |
| 20260313 | 3,764 | 3,827 | 3,756 | 3,768 | 770,900 | -61,900 | 100% | ▼▼ | 2888 | 51 | 0 | 93% | 0% |
| 20260316 | 3,796 | 3,802 | 3,755 | 3,756 | 820,500 | 49,600 | 100% | ▼▼▼ | 7717 | 24 | 0 | 94% | 0% |
| 20260317 | 3,760 | 3,804 | 3,760 | 3,780 | 762,800 | -57,700 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20260318 | 3,807 | 3,831 | 3,796 | 3,831 | 755,400 | -7,400 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260319 | 3,800 | 3,822 | 3,760 | 3,760 | 1,063,700 | 308,300 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260323 | 3,733 | 3,744 | 3,703 | 3,703 | 1,129,400 | 65,700 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260324 | 3,750 | 3,786 | 3,734 | 3,744 | 835,000 | -294,400 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260325 | 3,799 | 3,808 | 3,769 | 3,797 | 866,700 | 31,700 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20260326 | 3,812 | 3,829 | 3,799 | 3,820 | 1,312,700 | 446,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20260327 | 3,846 | 3,855 | 3,807 | 3,821 | 2,710,300 | 1,397,600 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20260330 | 3,694 | 3,734 | 3,662 | 3,726 | 1,809,400 | -900,900 | 98% | ▼ | 8888 | 0 | 0 | 95% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 9142 | BNP Paribas Financial Markets SNC | 1,265,700 | 1% | ▲ | 44,600 |
| 2026-03-19 | 9142 | BNP Paribas Financial Markets SNC | 1,221,100 | 1% | ▼ | -95,200 |
| 2026-03-18 | 9142 | Barclays Bank PLC | 997,100 | 1% | ▲ | |
| 2026-03-18 | 9142 | BNP Paribas Financial Markets SNC | 1,316,300 | 1% | ▲ | |
| 2026-03-16 | 9142 | BNP Paribas Financial Markets SNC | 1,115,700 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 601,900 | 2,084,000 | 312,100 | 2,067,300 | 289,800 | 16,700 |
| 2026-03-13 | 578,800 | 1,207,100 | 280,900 | 1,196,300 | 297,900 | 10,800 |
| 2026-03-06 | 565,800 | 661,800 | 288,400 | 649,400 | 277,400 | 12,400 |
| 2026-02-27 | 482,000 | 206,900 | 263,400 | 196,600 | 218,600 | 10,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-03-23 15:36 | S100XRY9 | 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） |
| 2025-06-20 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） |