[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/陸運業】 売上高:4543930 当期純利益:436570 総資産:11405100 時価:6427億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 3,617 | 3,619 | 3,596 | 3,613 | 636,100 | 73,800 | 100% | ▼▼▼ | 7777 | 24 | 7 | 96% | 0% |
| 20250730 | 3,611 | 3,630 | 3,602 | 3,629 | 475,700 | -160,400 | 100% | ▲ | 2282 | 0 | 6 | 97% | 0% |
| 20250728 | 3,636 | 3,649 | 3,625 | 3,625 | 562,300 | 65,100 | 100% | ▼▼ | 7777 | 0 | 8 | 97% | 0% |
| 20250731 | 3,643 | 3,660 | 3,633 | 3,660 | 639,500 | 163,800 | 101% | ▲▲ | 1111 | 40 | 5 | 98% | 1% |
| 20250801 | 3,665 | 3,712 | 3,659 | 3,701 | 750,400 | 110,900 | 101% | ▲▲▲ | 1111 | 40 | 5 | 99% | 2% |
| 20250804 | 3,686 | 3,709 | 3,665 | 3,680 | 767,200 | 16,800 | 99% | ▼ | 7117 | 0 | 4 | 99% | 2% |
| 20250805 | 3,708 | 3,718 | 3,677 | 3,707 | 717,600 | -49,600 | 101% | ▲ | 2222 | 0 | 4 | 100% | 3% |
| 20250806 | 3,800 | 3,882 | 3,766 | 3,831 | 1,829,600 | 1,112,000 | 103% | ▲▲ | 1111 | 40 | 4 | 100% | 6% |
| 20250807 | 3,868 | 3,892 | 3,858 | 3,884 | 1,172,500 | -657,100 | 101% | ▲▲▲ | 2222 | 0 | 7 | 100% | 8% |
| 20250813 | 4,001 | 4,010 | 3,978 | 3,984 | 693,200 | -227,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20250814 | 3,970 | 4,000 | 3,923 | 3,990 | 636,400 | -56,800 | 100% | ▲ | 8882 | 0 | 0 | 99% | 10% |
| 20250808 | 3,922 | 3,992 | 3,922 | 3,985 | 1,142,700 | -29,800 | 103% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 10% |
| 20250812 | 3,979 | 4,033 | 3,956 | 4,015 | 920,400 | -222,300 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250826 | 4,052 | 4,055 | 4,003 | 4,019 | 616,700 | 10,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 11% |
| 20250815 | 3,997 | 4,038 | 3,990 | 4,033 | 491,100 | -145,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250827 | 4,022 | 4,063 | 4,021 | 4,050 | 564,700 | -52,000 | 101% | ▲ | 2282 | 51 | 0 | 97% | 12% |
| 20250828 | 4,055 | 4,103 | 4,050 | 4,086 | 1,296,500 | 731,800 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 12% |
| 20250821 | 4,120 | 4,137 | 4,058 | 4,081 | 573,900 | -177,800 | 99% | ▼ | 8888 | 0 | 0 | 98% | 13% |
| 20250822 | 4,096 | 4,100 | 4,055 | 4,094 | 486,700 | -87,200 | 100% | ▲ | 8882 | 51 | 0 | 98% | 13% |
| 20250825 | 4,100 | 4,114 | 4,065 | 4,081 | 606,200 | 119,500 | 100% | ▼ | 1117 | 51 | 0 | 98% | 13% |
| 20250819 | 4,160 | 4,190 | 4,125 | 4,130 | 777,200 | -187,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 14% |
| 20250818 | 4,040 | 4,165 | 4,039 | 4,160 | 964,800 | 473,700 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250820 | 4,163 | 4,209 | 4,130 | 4,143 | 751,700 | -25,500 | 100% | ▲ | 2222 | 0 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 430,400 | 49,600 | 179,200 | 41,300 | 251,200 | 8,300 |
| 2025-08-08 | 332,300 | 61,600 | 143,300 | 37,400 | 189,000 | 24,200 |
| 2025-08-15 | 266,900 | 66,200 | 129,300 | 37,300 | 137,600 | 28,900 |
| 2025-08-22 | 247,400 | 65,600 | 137,900 | 33,300 | 109,500 | 32,300 |
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） |