[9201]ＪＡＬ:【航空】10年1月に破綻後、市場にスピード復帰路線別採算管理を徹底
Yahoo! 【プライム/23空運業】 売上高:18440950 当期純利益:1070380 総資産:27949100 時価:12677億円
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 | 3,080 | 3,104 | 3,054 | 3,054 | 1,400,800 | -1,536,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20250910 | 3,174 | 3,187 | 3,156 | 3,177 | 1,512,100 | -1,290,800 | 100% | ▲▲▲ | 8882 | 0 | 0 | 99% | 2% |
| 20250929 | 3,053 | 3,063 | 3,014 | 3,019 | 1,871,200 | -914,600 | 97% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251008 | 3,001 | 3,011 | 2,945 | 2,946 | 2,146,700 | -493,300 | 100% | ▼ | 2228 | 0 | 0 | 93% | 2% |
| 20250916 | 3,146 | 3,153 | 3,119 | 3,134 | 1,225,600 | -447,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 0% |
| 20251003 | 2,908 | 2,928 | 2,901 | 2,902 | 1,568,900 | -281,200 | 100% | -- | 8285 | 0 | 0 | 91% | 0% |
| 20251010 | 2,905 | 2,911 | 2,888 | 2,900 | 2,167,600 | -236,800 | 100% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251007 | 2,900 | 2,956 | 2,885 | 2,952 | 2,640,000 | -181,400 | 102% | ▲ | 2882 | 0 | 0 | 93% | 2% |
| 20251002 | 2,931 | 2,936 | 2,893 | 2,902 | 1,850,100 | -128,100 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20250908 | 3,145 | 3,162 | 3,130 | 3,152 | 1,433,100 | -123,900 | 101% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20250912 | 3,183 | 3,183 | 3,145 | 3,146 | 1,672,900 | -64,200 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 1% |
| 20251001 | 2,966 | 2,980 | 2,939 | 2,963 | 1,978,200 | -14,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20250930 | 3,017 | 3,018 | 2,975 | 2,983 | 1,992,500 | 121,300 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250918 | 3,202 | 3,217 | 3,130 | 3,130 | 1,850,500 | 139,100 | 99% | ▼ | 1117 | 0 | 0 | 98% | 0% |
| 20250911 | 3,155 | 3,168 | 3,127 | 3,158 | 1,737,100 | 225,000 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250924 | 3,084 | 3,098 | 3,056 | 3,086 | 1,641,900 | 241,100 | 101% | ▲ | 7111 | 0 | 0 | 97% | 1% |
| 20251009 | 2,933 | 2,935 | 2,891 | 2,911 | 2,404,400 | 257,700 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20250925 | 3,101 | 3,104 | 3,084 | 3,090 | 1,921,000 | 279,100 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 1% |
| 20250917 | 3,134 | 3,181 | 3,126 | 3,166 | 1,711,400 | 485,800 | 101% | ▲ | 1171 | 0 | 0 | 99% | 1% |
| 20250926 | 3,090 | 3,107 | 3,078 | 3,098 | 2,785,800 | 864,800 | 100% | ▲▲▲ | 1771 | 0 | 0 | 98% | 1% |
| 20250919 | 3,100 | 3,115 | 3,075 | 3,078 | 2,937,100 | 1,086,600 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251006 | 2,950 | 2,950 | 2,888 | 2,888 | 2,821,400 | 1,252,500 | 100% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20250909 | 3,222 | 3,257 | 3,160 | 3,164 | 2,802,900 | 1,369,800 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 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 | 1,185,200 | 383,800 | 826,200 | 84,100 | 359,000 | 299,700 |
| 2025-09-19 | 1,302,900 | 395,600 | 854,300 | 109,000 | 448,600 | 286,600 |
| 2025-09-26 | 1,182,200 | 1,026,700 | 742,100 | 421,100 | 440,100 | 605,600 |
| 2025-10-03 | 1,568,400 | 226,200 | 839,200 | 47,000 | 729,200 | 179,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-06 15:46 | S100TKN1 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-04 09:18 | S100TYX5 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-19 10:42 | S100WP7F | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |