[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:13468億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260129 | 2,861 | 2,874 | 2,833 | 2,863 | 1,955,300 | -213,600 | 99% | ▼▼▼▼▼ | 8888 | 24 | 5 | 95% | 0% |
| 20260127 | 2,935 | 2,935 | 2,905 | 2,910 | 1,874,200 | 20,000 | 99% | ▼▼▼ | 7777 | 24 | 8 | 97% | 0% |
| 20260128 | 2,899 | 2,900 | 2,864 | 2,878 | 2,168,900 | 294,700 | 99% | ▼▼▼▼ | 7777 | 24 | 7 | 96% | 0% |
| 20260126 | 2,950 | 2,954 | 2,928 | 2,943 | 1,854,200 | 210,800 | 99% | ▼▼ | 7777 | 0 | 9 | 98% | 1% |
| 20260130 | 2,888 | 2,929 | 2,860 | 2,925 | 2,235,100 | 279,800 | 102% | ▲ | 1111 | 0 | 5 | 97% | 2% |
| 20260116 | 2,976 | 2,996 | 2,966 | 2,966 | 1,521,000 | -817,100 | 99% | ▼ | 2288 | 0 | 16 | 99% | 2% |
| 20260119 | 2,958 | 2,968 | 2,943 | 2,959 | 1,377,900 | -143,100 | 100% | ▼▼ | 8888 | 0 | 14 | 98% | 2% |
| 20260121 | 2,963 | 2,974 | 2,935 | 2,959 | 3,404,600 | 1,063,800 | 99% | ▼ | 7717 | 0 | 12 | 98% | 2% |
| 20260122 | 2,970 | 2,994 | 2,965 | 2,965 | 1,853,100 | -1,551,500 | 100% | ▲ | 2222 | 0 | 12 | 99% | 2% |
| 20260123 | 2,994 | 3,008 | 2,957 | 2,960 | 1,643,400 | -209,700 | 100% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20260114 | 2,956 | 2,986 | 2,951 | 2,980 | 2,482,900 | -1,271,600 | 101% | ▲ | 8282 | 0 | 17 | 99% | 3% |
| 20260202 | 2,950 | 2,977 | 2,935 | 2,949 | 2,709,800 | 474,700 | 101% | ▲▲ | 1111 | 40 | 4 | 98% | 3% |
| 20260120 | 2,959 | 3,009 | 2,957 | 3,000 | 2,340,800 | 962,900 | 101% | ▲ | 1111 | 0 | 13 | 100% | 3% |
| 20260115 | 2,977 | 2,989 | 2,958 | 2,987 | 2,338,100 | -144,800 | 100% | ▲▲ | 2222 | 0 | 17 | 99% | 3% |
| 20260113 | 3,000 | 3,015 | 2,941 | 2,945 | 3,754,500 | 1,444,300 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260203 | 2,955 | 3,000 | 2,940 | 2,976 | 3,376,900 | 667,100 | 101% | ▲▲▲ | 1111 | 40 | 3 | 99% | 4% |
| 20260204 | 2,978 | 3,033 | 2,963 | 3,017 | 3,168,800 | -208,100 | 101% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 5% |
| 20260210 | 3,112 | 3,150 | 3,094 | 3,094 | 2,129,700 | -548,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 8% |
| 20260212 | 3,056 | 3,084 | 3,049 | 3,081 | 2,721,100 | 591,400 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20260205 | 3,077 | 3,140 | 3,060 | 3,112 | 4,326,800 | 1,158,000 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260206 | 3,088 | 3,129 | 3,088 | 3,129 | 2,232,700 | -2,094,100 | 101% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20260209 | 3,147 | 3,168 | 3,113 | 3,143 | 2,678,400 | 445,700 | 100% | ▲▲▲▲▲▲▲ | 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 | |
|---|---|---|---|---|---|---|
| 2026-01-13 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,087,225 | 0% | ▼ | -228,201 |
| 2026-01-14 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,192,663 | 1% | ▲ | 105,438 |
| 2026-01-20 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,158,614 | 0% | ▼ | -34,049 |
| 2026-01-21 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,223,299 | 1% | ▲ | 64,685 |
| 2026-01-26 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,132,600 | 0% | ▼ | -90,699 |
| 2026-01-29 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,260,610 | 1% | ▲ | 128,010 |
| 2026-02-03 | 9201 | GOLDMAN SACHS INTERNATIONAL | 1,825,917 | 0% | ▼ | -434,693 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,709,700 | 118,000 | 860,200 | 34,500 | 849,500 | 83,500 |
| 2026-01-23 | 1,661,100 | 96,500 | 856,000 | 34,600 | 805,100 | 61,900 |
| 2026-01-30 | 1,783,400 | 95,300 | 904,400 | 36,500 | 879,000 | 58,800 |
| 2026-02-06 | 1,549,000 | 102,100 | 792,500 | 36,400 | 756,500 | 65,700 |
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） |
| 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） |