[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:11697億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260309 | 2,550 | 2,643 | 2,539 | 2,624 | 8,900,800 | 4,087,400 | 97% | ▼▼▼▼▼▼ | 7777 | 24 | 2 | 81% | 0% |
| 20260303 | 2,968 | 3,000 | 2,824 | 2,843 | 8,780,700 | 1,837,000 | 94% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260318 | 2,607 | 2,718 | 2,602 | 2,718 | 7,467,700 | 2,778,300 | 106% | ▲ | 1111 | 0 | 0 | 84% | 6% |
| 20260305 | 2,811 | 2,828 | 2,731 | 2,731 | 7,438,200 | 703,700 | 99% | ▼▼▼▼ | 1717 | 24 | 0 | 85% | 0% |
| 20260302 | 3,000 | 3,096 | 3,000 | 3,038 | 6,943,700 | 3,687,400 | 94% | ▼ | 7777 | 0 | 0 | 94% | 4% |
| 20260304 | 2,801 | 2,813 | 2,755 | 2,761 | 6,734,500 | -2,046,200 | 97% | ▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 20260310 | 2,715 | 2,720 | 2,665 | 2,688 | 5,520,600 | -3,380,200 | 102% | ▲ | 2222 | 0 | 0 | 83% | 2% |
| 20260313 | 2,616 | 2,658 | 2,589 | 2,589 | 5,409,900 | 1,401,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 80% | 0% |
| 20260319 | 2,618 | 2,656 | 2,600 | 2,609 | 5,322,500 | -2,145,200 | 96% | ▼ | 8828 | 0 | 0 | 81% | 2% |
| 20260311 | 2,702 | 2,737 | 2,664 | 2,664 | 5,246,300 | -274,300 | 99% | ▼ | 2888 | 0 | 0 | 83% | 2% |
| 20260325 | 2,693 | 2,703 | 2,673 | 2,691 | 5,054,300 | 1,245,300 | 103% | ▲▲ | 1111 | 40 | 0 | 83% | 5% |
| 20260323 | 2,585 | 2,607 | 2,564 | 2,570 | 5,050,000 | -272,500 | 99% | ▼▼ | 8888 | 0 | 0 | 80% | 0% |
| 20260316 | 2,600 | 2,625 | 2,558 | 2,600 | 4,846,000 | -563,900 | 100% | ▲ | 8882 | 51 | 0 | 81% | 0% |
| 20260306 | 2,676 | 2,740 | 2,662 | 2,719 | 4,813,400 | -2,624,800 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20260317 | 2,595 | 2,608 | 2,564 | 2,564 | 4,689,400 | -156,600 | 99% | ▼ | 8288 | 51 | 0 | 79% | 0% |
| 20260312 | 2,670 | 2,678 | 2,637 | 2,653 | 4,008,700 | -1,237,600 | 100% | ▼▼ | 8888 | 0 | 0 | 82% | 1% |
| 20260324 | 2,664 | 2,664 | 2,594 | 2,624 | 3,809,000 | -1,241,000 | 102% | ▲ | 2222 | 0 | 0 | 81% | 2% |
| 20260225 | 3,125 | 3,198 | 3,121 | 3,177 | 3,542,700 | 64,200 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 11% |
| 20260224 | 3,099 | 3,159 | 3,090 | 3,125 | 3,478,500 | -19,300 | 102% | ▲ | 2222 | 0 | 0 | 98% | 9% |
| 20260227 | 3,250 | 3,272 | 3,218 | 3,228 | 3,256,300 | 164,800 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260226 | 3,200 | 3,221 | 3,187 | 3,215 | 3,091,500 | -451,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260326 | 2,700 | 2,700 | 2,662 | 2,676 | 2,602,900 | -2,451,400 | 99% | ▼ | 8828 | 0 | 0 | 83% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-09 | 9201 | モルガン・スタンレーMUFG証券株式会社 | 3,553,856 | 1% | ▲ | |
| 2026-03-09 | 9201 | Barclays Capital Securities Ltd | 2,469,308 | 1% | ▼ | -222,786 |
| 2026-03-09 | 9201 | GOLDMAN SACHS INTERNATIONAL | 5,447,835 | 1% | ▲ | 953,600 |
| 2026-03-03 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,520,888 | 1% | ▲ | 405,930 |
| 2026-03-18 | 9201 | Barclays Capital Securities Ltd | 1,928,103 | 0% | ▼ | -492,200 |
| 2026-03-18 | 9201 | GOLDMAN SACHS INTERNATIONAL | 8,438,384 | 2% | ▼ | -583,376 |
| 2026-03-05 | 9201 | GOLDMAN SACHS INTERNATIONAL | 4,286,251 | 1% | ▲ | 830,339 |
| 2026-03-02 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,114,958 | 0% | ▼ | -209,065 |
| 2026-03-04 | 9201 | GOLDMAN SACHS INTERNATIONAL | 3,455,912 | 1% | ▲ | 935,024 |
| 2026-03-10 | 9201 | モルガン・スタンレーMUFG証券株式会社 | 3,484,904 | 1% | ▼ | -68,952 |
| 2026-03-10 | 9201 | GOLDMAN SACHS INTERNATIONAL | 6,038,685 | 1% | ▲ | 590,850 |
| 2026-03-13 | 9201 | GOLDMAN SACHS INTERNATIONAL | 6,996,424 | 2% | ▲ | 842,196 |
| 2026-03-13 | 9201 | モルガン・スタンレーMUFG証券株式会社 | 4,497,224 | 1% | ▲ | 247,100 |
| 2026-03-19 | 9201 | モルガン・スタンレーMUFG証券株式会社 | 4,162,985 | 1% | ▼ | -334,239 |
| 2026-03-19 | 9201 | GOLDMAN SACHS INTERNATIONAL | 8,891,381 | 2% | ▲ | 452,997 |
| 2026-03-11 | 9201 | モルガン・スタンレーMUFG証券株式会社 | 4,250,124 | 1% | ▲ | 765,220 |
| 2026-03-11 | 9201 | GOLDMAN SACHS INTERNATIONAL | 6,154,228 | 1% | ▲ | 115,543 |
| 2026-03-25 | 9201 | モルガン・スタンレーMUFG証券株式会社 | 1,964,707 | 0% | ▼ | -1,846,300 |
| 2026-03-16 | 9201 | Barclays Capital Securities Ltd | 2,420,303 | 1% | ▼ | -208,216 |
| 2026-03-16 | 9201 | GOLDMAN SACHS INTERNATIONAL | 8,309,179 | 2% | ▲ | 1,312,755 |
| 2026-03-06 | 9201 | GOLDMAN SACHS INTERNATIONAL | 4,494,235 | 1% | ▲ | 207,984 |
| 2026-03-17 | 9201 | GOLDMAN SACHS INTERNATIONAL | 9,021,760 | 2% | ▲ | 712,581 |
| 2026-03-12 | 9201 | Barclays Capital Securities Ltd | 2,628,519 | 1% | ▲ | 159,211 |
| 2026-03-24 | 9201 | モルガン・スタンレーMUFG証券株式会社 | 3,811,007 | 1% | ▼ | -351,978 |
| 2026-03-24 | 9201 | GOLDMAN SACHS INTERNATIONAL | 9,640,696 | 2% | ▲ | 749,315 |
| 2026-02-24 | 9201 | Barclays Capital Securities Ltd | 2,353,030 | 1% | ▲ | |
| 2026-02-27 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,324,023 | 1% | ▲ | |
| 2026-02-26 | 9201 | Barclays Capital Securities Ltd | 2,692,094 | 1% | ▲ | 339,064 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 1,278,800 | 202,900 | 671,800 | 38,300 | 607,000 | 164,600 |
| 2026-03-06 | 3,198,900 | 200,600 | 1,386,400 | 38,500 | 1,812,500 | 162,100 |
| 2026-03-13 | 3,712,700 | 315,900 | 1,573,800 | 66,200 | 2,138,900 | 249,700 |
| 2026-03-19 | 3,653,000 | 398,300 | 1,501,600 | 107,200 | 2,151,400 | 291,100 |
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） |
| 2026-03-05 12:58 | S100XP29 | 野村證券株式会社 | 変更報告書（特例対象株券等） |