[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:5886億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260324 | 3,750 | 3,786 | 3,734 | 3,744 | 835,000 | -294,400 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260420 | 3,748 | 3,762 | 3,723 | 3,742 | 465,500 | -69,100 | 100% | ▲ | 2822 | 0 | 0 | 98% | 1% |
| 20260417 | 3,729 | 3,748 | 3,727 | 3,729 | 534,600 | -16,300 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 1% |
| 20260414 | 3,750 | 3,758 | 3,705 | 3,707 | 441,400 | -319,800 | 99% | ▼ | 2228 | 0 | 0 | 97% | 0% |
| 20260413 | 3,701 | 3,751 | 3,695 | 3,747 | 761,200 | 40,000 | 101% | ▲ | 1771 | 0 | 0 | 98% | 1% |
| 20260410 | 3,725 | 3,746 | 3,710 | 3,719 | 721,200 | 128,700 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260409 | 3,771 | 3,806 | 3,737 | 3,737 | 592,500 | -155,400 | 99% | ▼ | 2888 | 0 | 0 | 98% | 1% |
| 20260408 | 3,773 | 3,783 | 3,756 | 3,774 | 747,900 | 327,000 | 101% | ▲ | 4111 | 0 | 0 | 99% | 2% |
| 20260403 | 3,743 | 3,761 | 3,717 | 3,760 | 811,600 | -200,200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20260402 | 3,799 | 3,830 | 3,741 | 3,758 | 1,011,800 | -11,800 | 100% | ▼▼ | 2828 | 0 | 0 | 98% | 1% |
| 20260401 | 3,772 | 3,780 | 3,742 | 3,762 | 1,023,600 | 421,300 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20260331 | 3,766 | 3,776 | 3,728 | 3,763 | 602,300 | -1,207,100 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260330 | 3,694 | 3,734 | 3,662 | 3,726 | 1,809,400 | -900,900 | 98% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260323 | 3,733 | 3,744 | 3,703 | 3,703 | 1,129,400 | 65,700 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260327 | 3,846 | 3,855 | 3,807 | 3,821 | 2,710,300 | 1,397,600 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20260326 | 3,812 | 3,829 | 3,799 | 3,820 | 1,312,700 | 446,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20260325 | 3,799 | 3,808 | 3,769 | 3,797 | 866,700 | 31,700 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20260406 | 3,760 | 3,766 | 3,738 | 3,746 | 348,000 | -463,600 | 100% | ▼ | 2228 | 51 | 0 | 98% | 1% |
| 20260407 | 3,770 | 3,783 | 3,728 | 3,738 | 420,900 | 72,900 | 100% | ▼▼ | 1717 | 51 | 0 | 98% | 1% |
| 20260415 | 3,708 | 3,738 | 3,703 | 3,735 | 622,600 | 181,200 | 101% | ▲ | 7771 | 51 | 0 | 97% | 1% |
| 20260416 | 3,728 | 3,739 | 3,718 | 3,730 | 550,900 | -71,700 | 100% | ▼ | 2228 | 51 | 0 | 98% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 9142 | BNP Paribas Financial Markets SNC | 1,265,700 | 1% | ▲ | 44,600 |
| 2026-03-30 | 9142 | BNP Paribas Financial Markets SNC | 1,162,583 | 1% | ▼ | -103,117 |
| 2026-03-31 | 9142 | BNP Paribas Financial Markets SNC | 345,283 | 0% | ▼ | -817,300 |
| 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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 510,600 | 5,189,700 | 269,800 | 4,298,600 | 240,800 | 891,100 |
| 2026-04-03 | 498,300 | 34,100 | 256,500 | 22,400 | 241,800 | 11,700 |
| 2026-04-10 | 507,100 | 31,000 | 266,000 | 22,000 | 241,100 | 9,000 |
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） |