[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:12659億円
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 | 2,896 | 2,907 | 2,842 | 2,904 | 4,484,600 | 2,327,300 | 96% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20251212 | 2,876 | 2,915 | 2,861 | 2,896 | 2,808,400 | 1,044,500 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251111 | 2,970 | 2,970 | 2,934 | 2,969 | 2,549,100 | 853,600 | 99% | ▼ | 7117 | 0 | 0 | 99% | 7% |
| 20251210 | 2,838 | 2,873 | 2,824 | 2,870 | 2,580,500 | 686,100 | 101% | ▲ | 1171 | 0 | 0 | 95% | 1% |
| 20251205 | 2,875 | 2,881 | 2,830 | 2,830 | 2,793,700 | 626,700 | 98% | ▼▼▼▼ | 7717 | 24 | 0 | 94% | 0% |
| 20251121 | 2,930 | 2,975 | 2,928 | 2,975 | 2,392,800 | 572,800 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251209 | 2,840 | 2,846 | 2,819 | 2,838 | 1,894,400 | 316,900 | 100% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251203 | 2,918 | 2,918 | 2,880 | 2,900 | 2,147,400 | 276,300 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251201 | 2,905 | 2,929 | 2,885 | 2,929 | 1,874,100 | 176,200 | 101% | ▲ | 7771 | 0 | 0 | 97% | 5% |
| 20251125 | 2,959 | 2,966 | 2,898 | 2,903 | 2,515,300 | 122,500 | 98% | ▼ | 7717 | 0 | 0 | 96% | 4% |
| 20251204 | 2,875 | 2,907 | 2,860 | 2,894 | 2,167,000 | 19,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20251110 | 2,950 | 2,989 | 2,929 | 2,989 | 1,695,500 | 3,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251202 | 2,928 | 2,942 | 2,914 | 2,914 | 1,871,100 | -3,000 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251128 | 2,936 | 2,948 | 2,913 | 2,913 | 1,697,900 | -76,900 | 99% | ▼▼ | 8828 | 51 | 0 | 97% | 5% |
| 20251114 | 3,000 | 3,017 | 2,979 | 3,017 | 2,157,300 | -82,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251127 | 2,926 | 2,953 | 2,915 | 2,938 | 1,774,800 | -133,700 | 99% | ▼ | 8228 | 0 | 0 | 97% | 6% |
| 20251112 | 2,970 | 2,999 | 2,955 | 2,956 | 2,402,400 | -146,700 | 100% | ▼▼ | 2258 | 0 | 0 | 99% | 6% |
| 20251113 | 2,993 | 3,000 | 2,963 | 2,995 | 2,239,800 | -162,600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251120 | 2,880 | 2,929 | 2,877 | 2,917 | 1,820,000 | -232,500 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 5% |
| 20251119 | 2,888 | 2,904 | 2,860 | 2,884 | 2,052,500 | -432,800 | 100% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20251126 | 2,911 | 2,955 | 2,907 | 2,955 | 1,908,500 | -606,800 | 102% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20251211 | 2,865 | 2,874 | 2,841 | 2,850 | 1,763,900 | -816,600 | 99% | ▼ | 2228 | 0 | 0 | 94% | 1% |
| 20251208 | 2,851 | 2,852 | 2,824 | 2,843 | 1,577,500 | -1,216,200 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20251118 | 2,895 | 2,913 | 2,858 | 2,877 | 2,485,300 | -1,999,300 | 99% | ▼▼ | 2288 | 0 | 0 | 95% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-18 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,200,546 | 1% | ▲ | |
| 2025-11-19 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,138,599 | 0% | ▼ | -61,947 |
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 | 1,922,100 | 228,200 | 1,043,700 | 46,200 | 878,400 | 182,000 |
| 2025-11-21 | 1,807,100 | 186,700 | 889,900 | 56,600 | 917,200 | 130,100 |
| 2025-11-28 | 1,861,700 | 140,300 | 919,000 | 53,900 | 942,700 | 86,400 |
| 2025-12-05 | 2,111,000 | 127,500 | 987,900 | 43,200 | 1,123,100 | 84,300 |
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） |