[9202]ＡＮＡＨＤ:【航空】国内線、アジア近距離路線国際線を拡大
Yahoo! 【プライム/23空運業】 売上高:22618560 当期純利益:1530270 総資産:36203000 時価:16151億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 3,125 | 3,140 | 3,076 | 3,108 | 5,994,200 | 3,456,200 | 103% | ▲▲ | 1111 | 40 | 4 | 100% | 6% |
| 20260120 | 3,055 | 3,105 | 3,052 | 3,096 | 2,379,300 | 1,100,900 | 101% | ▲▲ | 1111 | 40 | 12 | 100% | 4% |
| 20260128 | 2,982 | 2,995 | 2,948 | 2,960 | 2,537,100 | 953,900 | 99% | ▼▼ | 7777 | 0 | 5 | 96% | 0% |
| 20260130 | 2,967 | 3,005 | 2,946 | 3,005 | 2,538,000 | 801,500 | 102% | ▲ | 1111 | 0 | 3 | 97% | 2% |
| 20260126 | 3,025 | 3,055 | 3,015 | 3,051 | 1,799,300 | 528,600 | 100% | ▲ | 7771 | 0 | 8 | 99% | 2% |
| 20260204 | 3,184 | 3,248 | 3,173 | 3,240 | 3,819,700 | 245,500 | 102% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 10% |
| 20260113 | 3,095 | 3,106 | 3,048 | 3,048 | 2,565,700 | 116,700 | 99% | ▼ | 1717 | 0 | 18 | 99% | 7% |
| 20260209 | 3,343 | 3,350 | 3,297 | 3,346 | 3,216,900 | -118,900 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260123 | 3,087 | 3,093 | 3,045 | 3,047 | 1,270,700 | -125,000 | 99% | ▼ | 2828 | 0 | 10 | 98% | 2% |
| 20260116 | 3,040 | 3,070 | 3,034 | 3,045 | 1,446,000 | -126,100 | 100% | ▼▼ | 2288 | 0 | 14 | 99% | 3% |
| 20260119 | 3,028 | 3,055 | 3,022 | 3,055 | 1,278,400 | -167,600 | 100% | ▲ | 8882 | 0 | 13 | 99% | 3% |
| 20260127 | 3,035 | 3,035 | 3,000 | 3,000 | 1,583,200 | -216,100 | 98% | ▼ | 8828 | 0 | 7 | 97% | 1% |
| 20260206 | 3,304 | 3,320 | 3,269 | 3,320 | 3,335,800 | -234,900 | 101% | ▲▲▲▲▲▲ | 2822 | 0 | 0 | 100% | 13% |
| 20260205 | 3,280 | 3,319 | 3,276 | 3,294 | 3,570,700 | -249,000 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260115 | 3,045 | 3,058 | 3,029 | 3,050 | 1,572,100 | -343,700 | 99% | ▼ | 8888 | 0 | 15 | 99% | 5% |
| 20260122 | 3,050 | 3,080 | 3,048 | 3,063 | 1,395,700 | -387,500 | 101% | ▲ | 8282 | 0 | 10 | 99% | 3% |
| 20260121 | 3,070 | 3,084 | 3,023 | 3,045 | 1,783,200 | -596,100 | 98% | ▼ | 8828 | 0 | 11 | 98% | 2% |
| 20260114 | 3,048 | 3,070 | 3,033 | 3,066 | 1,915,800 | -649,900 | 101% | ▲ | 8882 | 0 | 16 | 99% | 6% |
| 20260129 | 2,933 | 2,948 | 2,919 | 2,942 | 1,736,500 | -800,600 | 99% | ▼▼▼ | 8888 | 24 | 3 | 95% | 0% |
| 20260210 | 3,345 | 3,345 | 3,321 | 3,335 | 2,371,300 | -845,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 13% |
| 20260203 | 3,110 | 3,178 | 3,090 | 3,171 | 3,574,200 | -2,420,000 | 102% | ▲▲▲ | 2282 | 0 | 3 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9202 | Nomura International plc | 7,836,775 | 2% | ▼ | -637,059 |
| 2026-01-28 | 9202 | Nomura International plc | 7,716,035 | 2% | ▼ | -120,740 |
| 2026-01-30 | 9202 | Nomura International plc | 7,766,311 | 2% | ▲ | 50,276 |
| 2026-02-02 | 9202 | Nomura International plc | 7,726,514 | 2% | ▼ | -39,797 |
| 2026-02-05 | 9202 | 野村證券株式会社 | 4,876,478 | 1% | ▲ | |
| 2026-02-05 | 9202 | Nomura International plc | 2,536,198 | 1% | ▼ | -5,190,316 |
| 2026-02-06 | 9202 | Nomura International plc | 2,382,707 | 0% | ▼ | -153,491 |
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 | 1,044,800 | 231,200 | 562,400 | 38,800 | 482,400 | 192,400 |
| 2026-01-23 | 1,050,200 | 229,000 | 571,300 | 39,200 | 478,900 | 189,800 |
| 2026-01-30 | 1,495,800 | 180,100 | 974,200 | 36,900 | 521,600 | 143,200 |
| 2026-02-06 | 776,400 | 330,100 | 451,900 | 39,300 | 324,500 | 290,800 |