[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:12699億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 2,875 | 2,881 | 2,830 | 2,830 | 2,793,700 | 626,700 | 98% | ▼▼▼▼ | 7717 | 24 | 0 | 94% | 0% |
| 20251208 | 2,851 | 2,852 | 2,824 | 2,843 | 1,577,500 | -1,216,200 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20251209 | 2,840 | 2,846 | 2,819 | 2,838 | 1,894,400 | 316,900 | 100% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251203 | 2,918 | 2,918 | 2,880 | 2,900 | 2,147,400 | 276,300 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251204 | 2,875 | 2,907 | 2,860 | 2,894 | 2,167,000 | 19,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20251210 | 2,838 | 2,873 | 2,824 | 2,870 | 2,580,500 | 686,100 | 101% | ▲ | 1171 | 0 | 0 | 95% | 1% |
| 20251211 | 2,865 | 2,874 | 2,841 | 2,850 | 1,763,900 | -816,600 | 99% | ▼ | 2228 | 0 | 0 | 94% | 1% |
| 20251202 | 2,928 | 2,942 | 2,914 | 2,914 | 1,871,100 | -3,000 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251212 | 2,876 | 2,915 | 2,861 | 2,896 | 2,808,400 | 1,044,500 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 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% |
| 20251229 | 2,915 | 2,926 | 2,898 | 2,924 | 1,634,900 | 388,700 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20251226 | 2,920 | 2,936 | 2,912 | 2,918 | 1,246,200 | -290,000 | 100% | ▼ | 2288 | 51 | 0 | 99% | 3% |
| 20251225 | 2,929 | 2,930 | 2,904 | 2,926 | 1,536,200 | 20,700 | 101% | ▲ | 7111 | 0 | 0 | 99% | 3% |
| 20251217 | 2,918 | 2,922 | 2,889 | 2,914 | 1,621,000 | -897,000 | 100% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251216 | 2,905 | 2,929 | 2,890 | 2,920 | 2,518,000 | 512,800 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251215 | 2,880 | 2,919 | 2,866 | 2,906 | 2,005,200 | -803,200 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251219 | 2,927 | 2,955 | 2,920 | 2,951 | 3,285,800 | 1,223,700 | 100% | ▼ | 7117 | 0 | 0 | 99% | 4% |
| 20251223 | 2,916 | 2,964 | 2,910 | 2,955 | 2,271,600 | 91,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20251218 | 2,904 | 2,964 | 2,898 | 2,962 | 2,062,100 | 441,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251201 | 2,905 | 2,929 | 2,885 | 2,929 | 1,874,100 | 176,200 | 101% | ▲ | 7771 | 0 | 0 | 97% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-19 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,202,020 | 1% | ▲ | 63,421 |
| 2025-12-22 | 9201 | JPM Securities Japan Co Ltd. | 2,489,685 | 1% | ▲ | |
| 2025-12-23 | 9201 | GOLDMAN SACHS INTERNATIONAL | 2,183,829 | 0% | ▼ | -18,191 |
| 2025-12-24 | 9201 | JPM Securities Japan Co Ltd. | 1,716,359 | 0% | ▼ | -773,326 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2,111,000 | 127,500 | 987,900 | 43,200 | 1,123,100 | 84,300 |
| 2025-12-12 | 1,928,500 | 166,500 | 954,700 | 36,200 | 973,800 | 130,300 |
| 2025-12-19 | 1,834,200 | 117,600 | 918,800 | 40,700 | 915,400 | 76,900 |
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） |