[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:6183億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 4,028 | 4,058 | 4,020 | 4,031 | 393,100 | -300,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20251007 | 3,909 | 3,923 | 3,891 | 3,922 | 350,400 | -296,400 | 100% | ▲▲▲ | 8882 | 0 | 0 | 94% | 1% |
| 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% |
| 20250909 | 4,185 | 4,209 | 4,158 | 4,167 | 352,800 | -117,000 | 100% | ▼ | 2228 | 51 | 0 | 100% | 5% |
| 20250917 | 4,160 | 4,190 | 4,145 | 4,168 | 357,000 | -107,500 | 100% | ▼ | 8888 | 0 | 0 | 100% | 4% |
| 20250924 | 4,060 | 4,069 | 4,036 | 4,051 | 314,000 | -79,100 | 100% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250930 | 3,953 | 3,955 | 3,911 | 3,919 | 488,800 | -38,400 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250910 | 4,168 | 4,184 | 4,156 | 4,163 | 342,000 | -10,800 | 100% | ▼▼ | 8888 | 51 | 0 | 100% | 4% |
| 20250929 | 4,010 | 4,025 | 3,953 | 3,962 | 527,200 | 4,200 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250912 | 4,203 | 4,204 | 4,150 | 4,150 | 393,800 | 6,800 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250918 | 4,150 | 4,168 | 4,117 | 4,117 | 391,200 | 34,200 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250911 | 4,150 | 4,198 | 4,135 | 4,179 | 387,000 | 45,000 | 100% | ▲ | 1771 | 51 | 0 | 100% | 4% |
| 20250908 | 4,154 | 4,204 | 4,145 | 4,168 | 469,800 | 50,700 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250916 | 4,167 | 4,215 | 4,155 | 4,177 | 464,500 | 70,700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250925 | 4,069 | 4,076 | 4,051 | 4,068 | 397,200 | 83,200 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 1% |
| 20250926 | 4,060 | 4,103 | 4,058 | 4,080 | 523,000 | 125,800 | 100% | ▲▲▲ | 1171 | 0 | 0 | 98% | 1% |
| 20251008 | 3,921 | 3,947 | 3,918 | 3,931 | 504,900 | 154,500 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 94% | 1% |
| 20251001 | 3,900 | 3,907 | 3,860 | 3,894 | 765,700 | 276,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251006 | 3,992 | 3,993 | 3,921 | 3,921 | 646,800 | 277,800 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 1% |
| 20250919 | 4,086 | 4,106 | 4,043 | 4,052 | 694,000 | 302,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 265,100 | 46,800 | 147,300 | 16,100 | 117,800 | 30,700 |
| 2025-09-19 | 276,500 | 43,400 | 149,800 | 17,000 | 126,700 | 26,400 |
| 2025-09-26 | 242,300 | 71,400 | 143,000 | 26,100 | 99,300 | 45,300 |
| 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 |
|---|---|---|---|
| 2025-03-24 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） |
| 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） |