[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:14247億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 2,900 | 2,920 | 2,881 | 2,917 | 1,585,700 | -652,100 | 100% | ▲ | 8882 | 51 | 0 | 96% | 5% |
| 20251022 | 2,845 | 2,857 | 2,841 | 2,854 | 1,396,200 | 101,000 | 100% | ▲▲▲ | 1111 | 40 | 14 | 98% | 3% |
| 20251121 | 2,910 | 2,954 | 2,910 | 2,942 | 2,737,300 | 1,281,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 6% |
| 20251111 | 3,019 | 3,045 | 2,980 | 3,020 | 6,264,200 | 4,843,000 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20251028 | 2,873 | 2,885 | 2,841 | 2,851 | 2,066,900 | 893,500 | 100% | ▲▲ | 1111 | 40 | 10 | 100% | 3% |
| 20251021 | 2,835 | 2,847 | 2,828 | 2,840 | 1,295,200 | 128,300 | 101% | ▲▲ | 1111 | 40 | 15 | 97% | 2% |
| 20251118 | 2,916 | 2,936 | 2,895 | 2,905 | 2,237,800 | -62,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 5% |
| 20251024 | 2,837 | 2,843 | 2,811 | 2,825 | 1,385,700 | 228,800 | 100% | ▼▼ | 7777 | 0 | 12 | 97% | 2% |
| 20251120 | 2,886 | 2,928 | 2,883 | 2,917 | 1,455,500 | -130,200 | 100% | ▲▲ | 2282 | 0 | 0 | 96% | 5% |
| 20251023 | 2,849 | 2,855 | 2,826 | 2,837 | 1,156,900 | -239,300 | 99% | ▼ | 8828 | 0 | 13 | 97% | 2% |
| 20251117 | 2,985 | 2,998 | 2,927 | 2,942 | 2,300,500 | 808,000 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20251114 | 3,042 | 3,049 | 3,026 | 3,044 | 1,492,500 | -689,900 | 100% | ▼ | 8888 | 0 | 0 | 100% | 10% |
| 20251113 | 3,048 | 3,057 | 3,035 | 3,051 | 2,182,400 | -503,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251112 | 3,011 | 3,040 | 3,007 | 3,035 | 2,686,300 | -3,577,900 | 100% | ▲▲▲ | 8282 | 0 | 0 | 100% | 9% |
| 20251027 | 2,835 | 2,852 | 2,835 | 2,842 | 1,173,400 | -212,300 | 101% | ▲ | 2282 | 0 | 11 | 99% | 2% |
| 20251110 | 2,895 | 2,896 | 2,844 | 2,879 | 1,421,200 | 221,700 | 100% | ▲ | 4711 | 0 | 4 | 98% | 4% |
| 20251107 | 2,890 | 2,896 | 2,863 | 2,878 | 1,199,500 | -272,200 | 100% | ▼ | 2828 | 0 | 4 | 98% | 4% |
| 20251106 | 2,873 | 2,890 | 2,864 | 2,882 | 1,471,700 | -2,014,000 | 101% | ▲ | 8282 | 0 | 4 | 98% | 4% |
| 20251105 | 2,931 | 2,935 | 2,851 | 2,863 | 3,485,700 | -69,300 | 97% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251104 | 2,861 | 2,948 | 2,861 | 2,948 | 3,555,000 | -1,467,100 | 102% | ▲▲ | 2222 | 0 | 6 | 100% | 6% |
| 20251031 | 2,800 | 2,889 | 2,797 | 2,889 | 5,022,100 | 2,583,800 | 104% | ▲ | 1111 | 0 | 2 | 100% | 4% |
| 20251030 | 2,775 | 2,795 | 2,752 | 2,777 | 2,438,300 | 531,800 | 100% | ▼▼ | 7777 | 0 | 3 | 97% | 0% |
| 20251029 | 2,841 | 2,843 | 2,778 | 2,778 | 1,906,500 | -160,400 | 97% | ▼ | 8888 | 0 | 9 | 97% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9202 | UBS AG | 2,411,986 | 0% | ▼ | -22,200 |
| 2025-11-05 | 9202 | Nomura International plc | 8,696,353 | 2% | ▼ | -500,991 |
| 2025-11-06 | 9202 | Nomura International plc | 8,754,690 | 2% | ▲ | 58,337 |
| 2025-11-13 | 9202 | Nomura International plc | 8,640,431 | 2% | ▼ | -114,259 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,579,700 | 93,400 | 733,700 | 47,000 | 846,000 | 46,400 |
| 2025-10-31 | 1,453,000 | 141,300 | 710,200 | 49,900 | 742,800 | 91,400 |
| 2025-11-07 | 1,434,500 | 102,200 | 701,500 | 40,600 | 733,000 | 61,600 |
| 2025-11-14 | 1,318,300 | 204,100 | 752,900 | 39,600 | 565,400 | 164,500 |