[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/空運業】 売上高:18440950 当期純利益:1070380 総資産:27949100 時価:13682億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 3,202 | 3,217 | 3,130 | 3,130 | 1,850,500 | 139,100 | 99% | ▼ | 1117 | 0 | 0 | 98% | 0% |
| 20250916 | 3,146 | 3,153 | 3,119 | 3,134 | 1,225,600 | -447,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 0% |
| 20250905 | 3,160 | 3,160 | 3,115 | 3,130 | 1,557,000 | -166,000 | 99% | ▼ | 8828 | 0 | 0 | 97% | 0% |
| 20250917 | 3,134 | 3,181 | 3,126 | 3,166 | 1,711,400 | 485,800 | 101% | ▲ | 1171 | 0 | 0 | 99% | 1% |
| 20250912 | 3,183 | 3,183 | 3,145 | 3,146 | 1,672,900 | -64,200 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 1% |
| 20250911 | 3,155 | 3,168 | 3,127 | 3,158 | 1,737,100 | 225,000 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250909 | 3,222 | 3,257 | 3,160 | 3,164 | 2,802,900 | 1,369,800 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 1% |
| 20250908 | 3,145 | 3,162 | 3,130 | 3,152 | 1,433,100 | -123,900 | 101% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20250904 | 3,153 | 3,175 | 3,145 | 3,162 | 1,723,000 | 69,400 | 101% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20250903 | 3,133 | 3,148 | 3,120 | 3,143 | 1,653,600 | 426,300 | 100% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250902 | 3,135 | 3,165 | 3,135 | 3,147 | 1,227,300 | -146,900 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250910 | 3,174 | 3,187 | 3,156 | 3,177 | 1,512,100 | -1,290,800 | 100% | ▲▲▲ | 8882 | 0 | 0 | 99% | 2% |
| 20250901 | 3,129 | 3,138 | 3,106 | 3,131 | 1,374,200 | 144,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20250829 | 3,163 | 3,169 | 3,127 | 3,137 | 1,229,400 | -2,830,900 | 99% | ▼▼ | 8828 | 0 | 0 | 97% | 4% |
| 20250828 | 3,161 | 3,175 | 3,148 | 3,158 | 4,060,300 | 2,318,000 | 99% | ▼ | 7117 | 0 | 0 | 98% | 5% |
| 20250826 | 3,130 | 3,140 | 3,108 | 3,139 | 1,600,100 | 349,600 | 100% | ▲ | 7771 | 0 | 0 | 97% | 7% |
| 20250825 | 3,163 | 3,165 | 3,127 | 3,127 | 1,250,500 | -316,200 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 97% | 7% |
| 20250822 | 3,200 | 3,206 | 3,159 | 3,173 | 1,566,700 | 198,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 8% |
| 20250818 | 3,180 | 3,210 | 3,177 | 3,182 | 1,429,300 | -335,100 | 100% | ▲▲ | 2222 | 51 | 0 | 99% | 9% |
| 20250827 | 3,123 | 3,195 | 3,111 | 3,181 | 1,742,300 | 142,200 | 101% | ▲▲ | 1171 | 0 | 0 | 98% | 9% |
| 20250821 | 3,210 | 3,212 | 3,183 | 3,198 | 1,368,500 | -266,300 | 100% | ▼▼ | 5228 | 51 | 0 | 99% | 9% |
| 20250820 | 3,209 | 3,212 | 3,179 | 3,209 | 1,634,800 | -481,000 | 100% | ▼ | 5228 | 51 | 0 | 99% | 10% |
| 20250819 | 3,178 | 3,212 | 3,167 | 3,212 | 2,115,800 | 686,500 | 101% | ▲▲▲ | 1771 | 0 | 0 | 99% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-29 | 9201 | Barclays Capital Securities Ltd | 2,246,003 | 1% | ▲ | |
| 2025-09-01 | 9201 | Barclays Capital Securities Ltd | 2,162,303 | 0% | ▼ | -83,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,145,300 | 415,800 | 837,900 | 63,800 | 307,400 | 352,000 |
| 2025-08-29 | 1,185,900 | 392,800 | 832,700 | 66,600 | 353,200 | 326,200 |
| 2025-09-05 | 1,165,000 | 373,700 | 782,900 | 72,400 | 382,100 | 301,300 |
| 2025-09-12 | 1,185,200 | 383,800 | 826,200 | 84,100 | 359,000 | 299,700 |
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） |