[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:6295億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 3,935 | 3,942 | 3,886 | 3,901 | 534,800 | 8,200 | 98% | ▼ | 7747 | 0 | 0 | 98% | 1% |
| 20251118 | 3,908 | 3,924 | 3,888 | 3,888 | 392,300 | -142,500 | 100% | ▼▼ | 8288 | 51 | 6 | 97% | 1% |
| 20251113 | 3,960 | 3,960 | 3,887 | 3,896 | 489,800 | -8,700 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20251205 | 3,958 | 3,986 | 3,917 | 3,926 | 393,700 | 45,700 | 98% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251119 | 3,950 | 3,964 | 3,919 | 3,947 | 621,000 | 228,700 | 102% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251120 | 3,922 | 3,972 | 3,920 | 3,931 | 431,900 | -189,100 | 100% | ▼ | 2288 | 0 | 0 | 98% | 2% |
| 20251211 | 4,031 | 4,041 | 3,977 | 3,977 | 390,600 | 39,400 | 99% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20251209 | 3,962 | 3,980 | 3,941 | 3,971 | 495,100 | 27,600 | 100% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251208 | 3,969 | 4,003 | 3,945 | 3,983 | 467,500 | 73,800 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251201 | 3,986 | 4,006 | 3,958 | 3,958 | 447,500 | 74,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20251203 | 3,969 | 3,982 | 3,955 | 3,976 | 387,000 | 8,300 | 99% | ▼ | 7117 | 51 | 0 | 97% | 2% |
| 20251128 | 4,042 | 4,057 | 4,019 | 4,019 | 373,400 | -92,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251212 | 3,974 | 4,028 | 3,971 | 4,002 | 523,200 | 132,600 | 101% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20251210 | 3,975 | 4,029 | 3,971 | 4,020 | 351,200 | -143,900 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251204 | 3,970 | 4,010 | 3,962 | 3,996 | 348,000 | -39,000 | 101% | ▲ | 2222 | 51 | 0 | 97% | 3% |
| 20251202 | 3,958 | 4,015 | 3,951 | 4,001 | 378,700 | -68,800 | 101% | ▲ | 2882 | 51 | 0 | 97% | 3% |
| 20251114 | 3,935 | 3,970 | 3,924 | 3,969 | 526,600 | 36,800 | 102% | ▲ | 1171 | 51 | 0 | 99% | 3% |
| 20251121 | 3,950 | 4,030 | 3,945 | 4,030 | 687,100 | 255,200 | 103% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251127 | 4,082 | 4,098 | 4,022 | 4,042 | 465,400 | -22,300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20251125 | 4,018 | 4,079 | 4,016 | 4,063 | 495,300 | -191,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251126 | 4,054 | 4,115 | 4,051 | 4,110 | 487,700 | -7,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 278,600 | 26,100 | 188,100 | 11,100 | 90,500 | 15,000 |
| 2025-11-21 | 270,000 | 39,800 | 182,600 | 15,200 | 87,400 | 24,600 |
| 2025-11-28 | 271,500 | 35,800 | 181,400 | 18,300 | 90,100 | 17,500 |
| 2025-12-05 | 294,600 | 31,300 | 205,700 | 18,100 | 88,900 | 13,200 |
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） |