[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:11719億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260427 | 2,463 | 2,479 | 2,443 | 2,443 | 3,192,900 | 649,500 | 99% | ▼ | 4777 | 0 | 5 | 91% | 0% |
| 20260428 | 2,456 | 2,466 | 2,439 | 2,466 | 3,287,700 | 94,800 | 101% | ▲ | 7771 | 0 | 4 | 92% | 1% |
| 20260430 | 2,421 | 2,501 | 2,407 | 2,454 | 7,986,700 | 4,699,000 | 100% | ▼ | 1777 | 0 | 3 | 92% | 0% |
| 20260501 | 2,529 | 2,553 | 2,483 | 2,527 | 5,274,100 | -2,712,600 | 103% | ▲ | 2222 | 0 | 14 | 94% | 3% |
| 20260520 | 2,562 | 2,573 | 2,496 | 2,518 | 3,613,900 | 752,900 | 98% | ▼ | 1717 | 0 | 4 | 96% | 3% |
| 20260518 | 2,555 | 2,565 | 2,521 | 2,521 | 2,705,100 | -137,300 | 99% | ▼ | 8828 | 51 | 6 | 96% | 3% |
| 20260511 | 2,624 | 2,636 | 2,557 | 2,560 | 3,928,700 | -826,000 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20260514 | 2,550 | 2,567 | 2,537 | 2,543 | 3,071,900 | -105,900 | 100% | ▲ | 8882 | 0 | 8 | 97% | 4% |
| 20260515 | 2,543 | 2,567 | 2,531 | 2,550 | 2,842,400 | -229,500 | 100% | ▲▲ | 5882 | 51 | 7 | 97% | 4% |
| 20260513 | 2,564 | 2,579 | 2,539 | 2,540 | 3,177,800 | 472,200 | 100% | ▼▼▼▼ | 1117 | 24 | 9 | 97% | 4% |
| 20260512 | 2,537 | 2,564 | 2,528 | 2,544 | 2,705,600 | -1,223,100 | 99% | ▼▼▼ | 8888 | 24 | 10 | 97% | 4% |
| 20260508 | 2,645 | 2,647 | 2,591 | 2,626 | 4,754,700 | -3,105,700 | 100% | ▼ | 2228 | 0 | 0 | 98% | 7% |
| 20260519 | 2,558 | 2,566 | 2,539 | 2,562 | 2,861,000 | 155,900 | 102% | ▲ | 1111 | 0 | 5 | 98% | 5% |
| 20260507 | 2,600 | 2,644 | 2,553 | 2,627 | 7,860,400 | 2,586,300 | 104% | ▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20260521 | 2,568 | 2,583 | 2,548 | 2,572 | 3,404,700 | -209,200 | 102% | ▲ | 2222 | 0 | 3 | 98% | 5% |
| 20260522 | 2,571 | 2,591 | 2,557 | 2,580 | 2,602,400 | -802,300 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260526 | 2,700 | 2,700 | 2,656 | 2,681 | 2,986,700 | -2,643,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20260525 | 2,635 | 2,726 | 2,618 | 2,700 | 5,630,100 | 3,027,700 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-27 | 9201 | GOLDMAN SACHS INTERNATIONAL | 10,704,334 | 2% | ▲ | 625,298 |
| 2026-04-27 | 9201 | UBS AG | 2,259,651 | 1% | ▲ | |
| 2026-04-28 | 9201 | Citigroup Global Markets Limited | 3,224,256 | 1% | ▲ | 1,038,600 |
| 2026-04-28 | 9201 | GOLDMAN SACHS INTERNATIONAL | 10,170,694 | 2% | ▼ | -533,640 |
| 2026-04-30 | 9201 | GOLDMAN SACHS INTERNATIONAL | 11,337,202 | 3% | ▲ | 1,166,508 |
| 2026-04-30 | 9201 | UBS AG | 2,119,772 | 0% | ▼ | -139,879 |
| 2026-05-01 | 9201 | GOLDMAN SACHS INTERNATIONAL | 10,724,809 | 2% | ▼ | -612,393 |
| 2026-05-07 | 9201 | Citigroup Global Markets Limited | 2,294,364 | 1% | ▼ | -929,892 |
| 2026-05-07 | 9201 | GOLDMAN SACHS INTERNATIONAL | 10,384,545 | 2% | ▼ | -340,264 |
| 2026-05-07 | 9201 | UBS AG | 2,257,025 | 1% | ▲ | 137,253 |
| 2026-05-08 | 9201 | モルガン・スタンレーMUFG証券株式会社 | 2,322,760 | 1% | ▲ | |
| 2026-05-08 | 9201 | Barclays Capital Securities Ltd | 3,425,504 | 1% | ▼ | -478,278 |
| 2026-05-08 | 9201 | Citigroup Global Markets Limited | 2,081,545 | 0% | ▼ | -212,819 |
| 2026-05-08 | 9201 | GOLDMAN SACHS INTERNATIONAL | 9,684,430 | 2% | ▼ | -700,115 |
| 2026-05-11 | 9201 | Barclays Capital Securities Ltd | 2,854,104 | 1% | ▼ | -571,400 |
| 2026-05-11 | 9201 | GOLDMAN SACHS INTERNATIONAL | 9,365,101 | 2% | ▼ | -319,329 |
| 2026-05-12 | 9201 | モルガン・スタンレーMUFG証券株式会社 | 2,184,323 | 0% | ▼ | -138,437 |
| 2026-05-13 | 9201 | GOLDMAN SACHS INTERNATIONAL | 8,830,742 | 2% | ▼ | -534,359 |
| 2026-05-14 | 9201 | GOLDMAN SACHS INTERNATIONAL | 8,419,766 | 2% | ▼ | -410,976 |
| 2026-05-18 | 9201 | Barclays Capital Securities Ltd | 4,317,540 | 1% | ▲ | 1,463,436 |
| 2026-05-19 | 9201 | Barclays Capital Securities Ltd | 4,453,072 | 1% | ▲ | 135,532 |
| 2026-05-19 | 9201 | UBS AG | 2,001,746 | 0% | ▼ | -255,279 |
| 2026-05-20 | 9201 | GOLDMAN SACHS INTERNATIONAL | 8,284,933 | 2% | ▼ | -134,833 |
| 2026-05-21 | 9201 | Barclays Capital Securities Ltd | 4,200,231 | 1% | ▼ | -252,841 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3,976,700 | 155,600 | 1,915,900 | 13,400 | 2,060,800 | 142,200 |
| 2026-05-15 | 3,567,300 | 148,200 | 1,729,000 | 17,600 | 1,838,300 | 130,600 |
| 2026-05-22 | 3,460,700 | 135,900 | 1,695,300 | 14,400 | 1,765,400 | 121,500 |
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） |
| 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） |
| 2026-04-06 13:14 | S100XWCO | 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） |
| 2026-05-12 10:48 | S100Y2XP | 野村證券株式会社 | 変更報告書（特例対象株券等） |