[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:6342億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 4,121 | 4,139 | 4,089 | 4,105 | 483,800 | 165,300 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20260114 | 4,085 | 4,105 | 4,073 | 4,093 | 380,500 | -103,300 | 100% | ▼ | 8888 | 0 | 0 | 100% | 2% |
| 20260115 | 4,086 | 4,098 | 4,065 | 4,065 | 380,300 | -200 | 99% | ▼▼ | 8828 | 0 | 0 | 99% | 1% |
| 20260116 | 4,050 | 4,055 | 4,023 | 4,055 | 556,300 | 176,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 1% |
| 20260119 | 4,015 | 4,055 | 4,015 | 4,025 | 595,800 | 39,500 | 99% | ▼▼▼▼ | 4777 | 24 | 0 | 98% | 0% |
| 20260120 | 4,039 | 4,089 | 4,025 | 4,082 | 442,700 | -153,100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 1% |
| 20260121 | 4,064 | 4,066 | 4,003 | 4,029 | 524,400 | 81,700 | 99% | ▼ | 7717 | 0 | 0 | 98% | 0% |
| 20260122 | 4,031 | 4,043 | 4,015 | 4,028 | 380,900 | -143,500 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 0% |
| 20260123 | 4,043 | 4,062 | 4,015 | 4,020 | 372,600 | -8,300 | 100% | ▼▼▼ | 2528 | 24 | 0 | 98% | 0% |
| 20260126 | 4,002 | 4,018 | 3,990 | 4,000 | 366,700 | -5,900 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 0% |
| 20260127 | 3,987 | 3,987 | 3,950 | 3,956 | 477,100 | 110,400 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260128 | 3,948 | 3,952 | 3,916 | 3,929 | 490,100 | 13,000 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260129 | 3,908 | 3,924 | 3,870 | 3,909 | 424,700 | -65,400 | 99% | ▼▼▼▼▼▼▼ | 8888 | 24 | 8 | 95% | 0% |
| 20260130 | 3,961 | 3,961 | 3,923 | 3,946 | 381,400 | -43,300 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260202 | 3,967 | 3,970 | 3,934 | 3,945 | 346,600 | -34,800 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 270,500 | 37,200 | 205,300 | 25,700 | 65,200 | 11,500 |
| 2026-01-30 | 278,600 | 37,400 | 204,800 | 26,400 | 73,800 | 11,000 |
| 2026-01-23 | 259,000 | 38,500 | 193,400 | 26,300 | 65,600 | 12,200 |
| 2026-01-16 | 243,200 | 36,300 | 185,700 | 21,300 | 57,500 | 15,000 |
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） |