[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:12939億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 2,924 | 2,941 | 2,900 | 2,900 | 1,515,500 | -756,100 | 98% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20251222 | 2,945 | 2,948 | 2,895 | 2,900 | 2,180,400 | -1,105,400 | 98% | ▼▼ | 8828 | 0 | 0 | 98% | 2% |
| 20251230 | 2,925 | 2,930 | 2,899 | 2,905 | 1,507,500 | -127,400 | 99% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20251226 | 2,920 | 2,936 | 2,912 | 2,918 | 1,246,200 | -290,000 | 100% | ▼ | 2288 | 51 | 0 | 99% | 3% |
| 20251229 | 2,915 | 2,926 | 2,898 | 2,924 | 1,634,900 | 388,700 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20251225 | 2,929 | 2,930 | 2,904 | 2,926 | 1,536,200 | 20,700 | 101% | ▲ | 7111 | 0 | 0 | 99% | 3% |
| 20260113 | 3,000 | 3,015 | 2,941 | 2,945 | 3,754,500 | 1,444,300 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260105 | 2,925 | 2,952 | 2,919 | 2,947 | 2,513,300 | 1,005,800 | 101% | ▲ | 1141 | 0 | 0 | 99% | 4% |
| 20251223 | 2,916 | 2,964 | 2,910 | 2,955 | 2,271,600 | 91,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20260121 | 2,963 | 2,974 | 2,935 | 2,959 | 3,404,600 | 1,063,800 | 99% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20260119 | 2,958 | 2,968 | 2,943 | 2,959 | 1,377,900 | -143,100 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260107 | 2,970 | 2,980 | 2,952 | 2,960 | 1,547,400 | -1,299,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20260123 | 2,994 | 3,008 | 2,957 | 2,960 | 1,643,400 | -209,700 | 100% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20260122 | 2,970 | 2,994 | 2,965 | 2,965 | 1,853,100 | -1,551,500 | 100% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20260116 | 2,976 | 2,996 | 2,966 | 2,966 | 1,521,000 | -817,100 | 99% | ▼ | 2288 | 0 | 0 | 99% | 2% |
| 20260114 | 2,956 | 2,986 | 2,951 | 2,980 | 2,482,900 | -1,271,600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20260115 | 2,977 | 2,989 | 2,958 | 2,987 | 2,338,100 | -144,800 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260109 | 3,014 | 3,022 | 2,988 | 2,992 | 2,310,200 | -373,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20260106 | 2,951 | 3,002 | 2,949 | 2,995 | 2,847,200 | 333,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260120 | 2,959 | 3,009 | 2,957 | 3,000 | 2,340,800 | 962,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260108 | 2,950 | 3,019 | 2,938 | 3,006 | 2,684,100 | 1,136,700 | 102% | ▲ | 1771 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 9201 | JPM Securities Japan Co Ltd. | 2,489,685 | 1% | ▲ | |
| 2025-12-24 | 9201 | JPM Securities Japan Co Ltd. | 1,716,359 | 0% | ▼ | -773,326 |
| 2026-01-13 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,087,225 | 0% | ▼ | -228,201 |
| 2025-12-23 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,183,829 | 0% | ▼ | -18,191 |
| 2026-01-21 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,223,299 | 1% | ▲ | 64,685 |
| 2026-01-14 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,192,663 | 1% | ▲ | 105,438 |
| 2026-01-06 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,315,426 | 1% | ▲ | 131,597 |
| 2026-01-20 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,158,614 | 0% | ▼ | -34,049 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,774,100 | 102,600 | 906,600 | 36,900 | 867,500 | 65,700 |
| 2026-01-09 | 1,638,000 | 184,600 | 843,600 | 34,800 | 794,400 | 149,800 |
| 2026-01-16 | 1,709,700 | 118,000 | 860,200 | 34,500 | 849,500 | 83,500 |
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） |