[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:14964億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251212 | 2,860 | 2,890 | 2,856 | 2,890 | 1,666,800 | 309,700 | 102% | ▲ | 1171 | 0 | 5 | 95% | 2% |
| 20260108 | 3,040 | 3,082 | 3,035 | 3,071 | 2,370,500 | 1,146,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260107 | 3,030 | 3,043 | 3,010 | 3,033 | 1,224,000 | -1,192,100 | 100% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20260105 | 2,978 | 3,009 | 2,976 | 3,002 | 1,952,200 | 871,000 | 101% | ▲ | 1171 | 0 | 0 | 98% | 6% |
| 20251230 | 2,995 | 3,001 | 2,972 | 2,979 | 1,081,200 | 52,200 | 100% | ▼ | 4717 | 0 | 0 | 98% | 5% |
| 20251225 | 2,997 | 3,009 | 2,983 | 2,998 | 1,126,200 | -300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20251224 | 3,023 | 3,030 | 2,986 | 2,996 | 1,126,500 | -965,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20251223 | 3,007 | 3,043 | 3,000 | 3,043 | 2,092,000 | 159,500 | 102% | ▲ | 7171 | 0 | 0 | 100% | 7% |
| 20251222 | 3,042 | 3,048 | 2,992 | 2,994 | 1,932,500 | -1,719,500 | 98% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20251217 | 2,963 | 2,979 | 2,953 | 2,971 | 1,951,400 | -1,197,600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251211 | 2,867 | 2,872 | 2,833 | 2,844 | 1,357,100 | -285,100 | 100% | ▼▼▼ | 2828 | 24 | 6 | 93% | 0% |
| 20260106 | 3,005 | 3,060 | 3,004 | 3,042 | 2,416,100 | 463,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251215 | 2,888 | 2,911 | 2,880 | 2,897 | 1,683,200 | 16,400 | 100% | ▲▲ | 1111 | 40 | 5 | 98% | 2% |
| 20260109 | 3,079 | 3,102 | 3,077 | 3,090 | 2,449,000 | 78,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20251219 | 2,992 | 3,050 | 2,980 | 3,050 | 3,652,000 | 905,700 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251218 | 2,970 | 3,028 | 2,965 | 3,022 | 2,746,300 | 794,900 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251216 | 2,900 | 2,974 | 2,899 | 2,967 | 3,149,000 | 1,465,800 | 102% | ▲▲▲ | 1111 | 41 | 4 | 100% | 4% |
| 20251226 | 2,985 | 2,996 | 2,980 | 2,992 | 1,036,000 | -90,200 | 100% | ▼ | 8888 | 51 | 0 | 98% | 5% |
| 20251229 | 2,992 | 3,001 | 2,977 | 2,992 | 1,029,000 | -7,000 | 100% | ▲ | 2822 | 51 | 0 | 98% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 9202 | Nomura International plc | 8,743,764 | 2% | ▲ | 103,333 |
| 2026-01-06 | 9202 | Nomura International plc | 8,473,834 | 2% | ▼ | -269,930 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,294,500 | 123,700 | 671,400 | 37,600 | 623,100 | 86,100 |
| 2025-12-19 | 1,089,100 | 229,900 | 607,200 | 38,600 | 481,900 | 191,300 |
| 2025-12-26 | 1,083,100 | 213,900 | 591,800 | 39,800 | 491,300 | 174,100 |