[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:5760億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260512 | 3,620 | 3,730 | 3,566 | 3,703 | 1,868,100 | 1,043,900 | 102% | ▲▲ | 1711 | 10 | 0 | 99% | 3% |
| 20260430 | 3,620 | 3,634 | 3,568 | 3,588 | 860,500 | 407,600 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260422 | 3,721 | 3,730 | 3,671 | 3,671 | 710,800 | 325,600 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260507 | 3,616 | 3,701 | 3,612 | 3,669 | 836,300 | 303,000 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20260415 | 3,708 | 3,738 | 3,703 | 3,735 | 622,600 | 181,200 | 101% | ▲ | 7771 | 51 | 0 | 97% | 1% |
| 20260511 | 3,589 | 3,642 | 3,576 | 3,620 | 824,200 | 170,700 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20260427 | 3,648 | 3,670 | 3,636 | 3,644 | 535,100 | 90,200 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260413 | 3,701 | 3,751 | 3,695 | 3,747 | 761,200 | 40,000 | 101% | ▲ | 1771 | 0 | 0 | 98% | 1% |
| 20260417 | 3,729 | 3,748 | 3,727 | 3,729 | 534,600 | -16,300 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 1% |
| 20260420 | 3,748 | 3,762 | 3,723 | 3,742 | 465,500 | -69,100 | 100% | ▲ | 2822 | 0 | 0 | 98% | 1% |
| 20260416 | 3,728 | 3,739 | 3,718 | 3,730 | 550,900 | -71,700 | 100% | ▼ | 2228 | 51 | 0 | 98% | 1% |
| 20260421 | 3,765 | 3,769 | 3,736 | 3,737 | 385,200 | -80,300 | 100% | ▼ | 2228 | 51 | 0 | 98% | 1% |
| 20260428 | 3,670 | 3,676 | 3,653 | 3,676 | 452,900 | -82,200 | 101% | ▲ | 2222 | 51 | 0 | 97% | 1% |
| 20260424 | 3,672 | 3,686 | 3,656 | 3,656 | 444,900 | -114,600 | 100% | ▼ | 2228 | 0 | 0 | 97% | 0% |
| 20260423 | 3,665 | 3,683 | 3,646 | 3,672 | 559,500 | -151,300 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20260508 | 3,670 | 3,684 | 3,613 | 3,614 | 653,500 | -182,800 | 99% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20260414 | 3,750 | 3,758 | 3,705 | 3,707 | 441,400 | -319,800 | 99% | ▼ | 2228 | 0 | 0 | 97% | 0% |
| 20260501 | 3,593 | 3,641 | 3,567 | 3,620 | 533,300 | -327,200 | 101% | ▲ | 2882 | 0 | 0 | 96% | 1% |
| 20260513 | 3,701 | 3,732 | 3,638 | 3,662 | 1,036,300 | -831,800 | 99% | ▼ | 2228 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-13 | 9142 | J.P. MORGAN SECURITIES PLC | 1,437,960 | 1% | ▲ | |
| 2026-04-13 | 9142 | Barclays Bank PLC | 852,400 | 1% | ▼ | -144,700 |
| 2026-04-14 | 9142 | J.P. MORGAN SECURITIES PLC | 0 | 0% | ▼ | -1,437,960 |
| 2026-04-15 | 9142 | Barclays Bank PLC | 317,900 | 0% | ▼ | -534,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 512,400 | 27,000 | 289,000 | 19,700 | 223,400 | 7,300 |
| 2026-04-24 | 509,900 | 25,600 | 290,500 | 19,200 | 219,400 | 6,400 |
| 2026-05-01 | 534,100 | 30,600 | 298,900 | 17,500 | 235,200 | 13,100 |
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） |
| 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） |