9020--JR東日本-【陸運業】【鉄道】JR7社の最大、関連事業を強化
売上高:27301180-当期純利益:1964490-総資産:97714800-時価:3413439690----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,0003,0292,9982,9991,982,900-8100%100%78%▼▼▼101%104%104%98%110%
202503112,9663,0112,9662,9923,022,700-7100%101%152%▼▼▼▼100%104%105%98%110%
202503122,9602,9702,9322,9702,980,500-2299%100%99%▼▼▼▼▼102%102%104%97%109%
202503132,9933,0682,9813,0583,946,70088103%102%132%99%100%102%100%112%
202503143,0463,0673,0293,0303,063,200-2899%99%78%102%100%103%99%110%
202503173,0283,0783,0223,0742,283,10044101%102%75%99%99%101%100%111%
202503183,0703,0933,0433,0432,378,600-3199%99%104%100%100%103%99%110%
202503193,0553,0713,0343,0431,820,6000100%100%77%--100%102%106%99%108%
202503213,0153,0633,0113,0205,733,700-2399%100%315%100%102%107%98%107%
202503243,0303,0473,0123,0382,394,80018101%100%42%100%99%107%99%107%
202503253,0383,0533,0193,0293,074,800-9100%100%128%100%97%107%99%105%
202503263,0503,0723,0403,0523,987,80023101%100%130%101%98%107%99%103%
202503273,0403,0873,0373,0844,186,00032101%101%105%▲▲99%98%107%100%104%
202503283,0493,0582,9893,0153,968,800-6998%99%95%99%103%109%98%102%
202503312,9902,9952,9312,9524,357,700-6398%99%110%▼▼100%103%109%96%100%
202504012,9833,0142,9562,9692,417,30017101%100%55%98%99%109%96%101%
202504022,9962,9962,9222,9392,402,200-3099%98%99%103%107%113%95%100%
202504032,8982,9932,8712,9813,106,70042101%103%129%101%101%106%97%101%
202504043,0683,1533,0353,0868,354,100105104%101%269%▲▲100%106%111%100%105%
202504082,9302,9502,8742,9395,783,000-14795%100%69%101%107%112%95%100%
202504092,9182,9762,8822,9554,725,50016101%101%82%106%106%111%96%101%
202504102,9403,1042,9203,1035,127,300148105%106%109%▲▲100%103%107%100%106%
202504113,0503,0753,0293,0484,833,700-5598%100%94%102%104%106%98%104%
202504143,0633,1103,0543,1102,780,50062102%102%58%99%104%105%100%106%
202504153,1103,1293,0613,0672,133,100-4399%99%77%101%106%106%99%104%
202504163,0773,1083,0663,1072,178,00040101%101%102%100%104%104%100%106%
202504173,1313,1453,1073,1412,143,70034101%100%98%▲▲101%104%103%100%107%
202504183,1503,1863,1443,1862,249,30045101%101%105%▲▲▲101%97%101%100%108%
202504213,1883,2303,1823,2272,330,20041101%101%104%▲▲▲▲100%96%99%100%110%
202504223,2503,2763,2383,2572,403,40030101%100%103%▲▲▲▲▲100%95%97%100%111%
202504233,2713,3033,2563,2612,993,3004100%100%125%▲▲▲▲▲▲96%101%98%100%111%
202504243,2013,2143,0503,0754,146,500-18694%96%139%100%106%102%94%105%
202504253,0653,0913,0313,0782,499,3003100%100%60%102%106%102%94%105%
202504283,0603,1103,0493,1092,467,60031101%102%99%▲▲100%104%101%95%106%
202504303,1083,1193,0643,0964,282,700-13100%100%174%103%104%100%95%105%
202505013,1203,2273,0653,2214,974,900125104%103%116%101%100%96%99%110%
202505023,2183,2753,2013,2563,683,10035101%101%74%▲▲97%96%93%100%111%
202505073,3073,3133,2153,2234,488,600-3399%97%122%100%97%95%99%110%
202505083,2223,2263,1683,2242,154,3001100%100%48%99%96%95%99%110%
202505093,2493,2493,1973,2312,239,9007100%99%104%▲▲99%98%96%99%109%
202505123,2003,2003,1673,1791,725,200-5298%99%77%101%101%98%97%104%
202505133,1093,1503,1083,1373,762,800-4299%101%218%▼▼100%101%98%96%103%
202505143,0983,1023,0713,0862,958,800-5198%100%79%▼▼▼101%100%98%95%101%
202505153,0923,1323,0913,1242,087,60038101%101%71%100%98%97%96%102%
202505163,1353,1453,0893,1302,347,4006100%100%112%▲▲101%98%97%96%102%
202505193,1103,1533,1043,1291,905,700-1100%101%81%98%98%95%96%102%
202505203,1523,1533,0883,0892,233,500-4099%98%117%▼▼99%99%97%95%100%
202505213,1003,1323,0703,0762,244,800-13100%99%101%▼▼▼100%100%98%94%100%
202505223,0603,0813,0313,0572,507,500-1999%100%112%▼▼▼▼100%99%98%94%100%
202505233,0723,0823,0463,0631,524,9006100%100%61%100%99%0%94%100%
202505263,0603,0863,0593,0752,291,80012100%100%150%▲▲100%99%0%94%101%
202505273,0513,0733,0233,0622,549,100-13100%100%111%99%97%0%94%100%
202505283,0753,0793,0463,0462,555,000-1699%99%100%▼▼99%98%0%94%100%
202505293,0353,0443,0103,0182,733,300-2899%99%107%▼▼▼100%99%0%93%100%
202505303,0183,0343,0043,0304,688,70012100%100%172%99%99%0%93%100%
202506023,0253,0272,9652,9802,627,600-5098%99%56%100%101%0%92%100%
202506032,9752,9932,9602,9752,197,100-6100%100%84%▼▼100%0%0%92%100%
202506042,9632,9842,9622,9691,730,300-6100%100%79%▼▼▼100%0%0%92%100%
202506052,9682,9822,9602,9752,415,0006100%100%140%101%0%0%92%100%
202506062,9903,0192,9883,0092,262,40035101%101%94%▲▲%%%95%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30402,200946,100110,900343,400291,300602,700
2025-05-231,076,600722,700430,800264,500645,800458,200
2025-05-16534,000645,90063,500235,100470,500410,800
2025-05-09263,900512,20073,800218,300190,100293,900
2025-05-02283,900563,30062,600227,500221,300335,800
2025-04-25202,900719,20049,500239,800153,400479,400
2025-04-18251,800487,90066,100207,400185,700280,500
2025-04-11141,600558,90022,600223,700119,000335,200
2025-04-04207,600801,10028,900382,100178,700419,000
2025-03-28212,400960,50043,600498,100168,800462,400
2025-03-21541,4001,055,200335,200556,800206,200498,400
2025-03-14322,8001,084,400149,000575,400173,800509,000
2025-03-07297,3001,099,00091,900582,700205,400516,300
2025-02-28178,2001,407,70056,500801,200121,700606,500
2025-02-21109,8001,681,70040,600912,50069,200769,200
2025-02-1489,9001,970,10034,6001,010,80055,300959,300
2025-02-0795,3002,026,20033,8001,007,80061,5001,018,400
2025-01-3186,3001,951,50032,000986,10054,300965,400
2025-01-2482,0002,242,20032,8001,086,10049,2001,156,100
2025-01-1793,8002,373,20036,7001,202,20057,1001,171,000
2025-01-1095,7002,216,90035,2001,131,60060,5001,085,300
2024-12-27106,0001,894,50036,6001,019,20069,400875,300
2024-12-20298,4001,901,900149,2001,045,600149,200856,300
2024-12-13103,2001,775,10027,5001,026,20075,700748,900
2024-12-06126,6001,675,20022,500975,100104,100700,100
2024-11-29200,5001,556,90040,800963,800159,700593,100
2024-11-22742,4001,741,800361,900992,700380,500749,100
2024-11-15139,1001,473,20012,600858,600126,500614,600
2024-11-08156,2001,370,90011,300799,100144,900571,800
2024-11-01183,4001,154,50010,400611,100173,000543,400
2024-10-25211,2001,216,1009,700630,900201,500585,200
2024-10-18160,7001,301,00014,900660,500145,800640,500
2024-10-11138,5001,335,60012,700647,500125,800688,100
2024-10-04137,9001,454,50010,500620,200127,400834,300
2024-09-27154,6001,501,20011,800629,800142,800871,400
2024-09-20195,5001,514,50017,100597,400178,400917,100
2024-09-13127,6001,722,60012,600635,300115,0001,087,300
2024-09-06114,4001,740,9009,200643,500105,2001,097,400
2024-08-30112,7001,856,3009,400670,800103,3001,185,500
2024-08-2394,7002,074,2009,100810,20085,6001,264,000
2024-08-1685,1002,243,90011,100901,60074,0001,342,300
2024-08-0981,9002,261,40017,500842,20064,4001,419,200
2024-08-0292,7002,907,60020,1001,259,90072,6001,647,700
2024-07-26103,4003,192,20018,3001,411,90085,1001,780,300
2024-07-19100,6003,347,40017,9001,349,10082,7001,998,300
2024-07-12105,5003,367,50018,4001,354,00087,1002,013,500
2024-07-05105,5003,653,00018,2001,425,20087,3002,227,800
2024-06-2889,2003,561,20018,3001,367,20070,9002,194,000
2024-06-2196,5003,644,10015,6001,366,00080,9002,278,100
2024-06-1469,2003,746,5006,1001,430,50063,1002,316,000
2024-06-0763,3002,912,0007,2001,136,80056,1001,775,200
2024-05-3167,2002,642,0008,1001,158,80059,1001,483,200
2024-05-24108,3002,368,80012,6001,016,80095,7001,352,000
2024-05-1795,6002,447,30011,9001,076,00083,7001,371,300
2024-05-1095,8002,163,60012,400929,70083,4001,233,900
2024-05-02146,9001,952,80012,100835,100134,8001,117,700
2024-04-26115,2002,661,70012,1001,262,800103,1001,398,900
2024-04-19124,9002,628,50011,1001,235,700113,8001,392,800
2024-04-12156,0002,546,00020,9001,197,400135,1001,348,600
2024-04-05189,4002,565,70033,6001,178,200155,8001,387,500
2024-03-29424,7002,390,20085,1001,018,100339,6001,372,100
2024-03-22779,800757,400153,600326,800626,200430,600
2024-03-15116,500713,00035,800273,10080,700439,900
2024-03-08101,200845,60022,000304,10079,200541,500
2024-03-01261,300685,80066,700247,100194,600438,700
2024-02-22118,500542,10018,800182,20099,700359,900
2024-02-16118,600563,40018,900203,10099,700360,300
2024-02-09136,100544,70019,100198,200117,000346,500
2024-02-02153,900586,10024,500203,800129,400382,300
2024-01-2699,800732,50026,100250,10073,700482,400
2024-01-19116,900666,50026,800234,60090,100431,900
2024-01-12117,600736,40027,600324,40090,000412,000

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025051615:30JR東 代表取締役等の異動に関するお知らせ
2025043015:30JR東 2025年3月期 決算短信〔日本基準〕(連結)
2025043015:30JR東 2025年3月期決算および2026年3月期経営戦略 説明資料
2025043015:30JR東 剰余金の配当(増配)に関するお知らせ
2025022010:00JR東 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
2025021916:30JR東 簡易株式交換による連結子会社2社の完全子会社化に関するお知らせ
2025021916:30JR東 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに係る事項の決定に関するお知らせ
2025020315:30JR東 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020315:30JR東 2025年3月期 第3四半期決算 説明資料
2024120615:30JR東 運賃改定の申請について
2024112015:30JR東 資本コストや株価を意識した経営の実現に向けた対応について
2024110515:30JR東 会社分割(簡易吸収分割)による事業の承継に関するお知らせ
2024073115:00JR東 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024073115:00JR東 2025年3月期 第1四半期決算 説明資料
2024043015:00JR東 2024年3月期 決算短信〔日本基準〕(連結)
2024043015:00JR東 2024年3月期決算 および 経営戦略 説明資料
2024043015:00JR東 業績予想と実績との差異及び剰余金の配当(増配)に関するお知らせ
2024032115:00JR東 資本コストや株価を意識した経営の実現に向けた対応について
2024011716:00JR東 代表取締役の異動に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U3R03502024-07-29 15:36東日本旅客鉄道株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
90203 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます2024-11-13 09:32:25
90203 2024年度 年末手当について[PDF/293KB]PDFが別ウィンドウで開きます2024-11-12 21:31:08
90203 東北新幹線 はやぶさ19号パンタグラフ破損と架線設備損傷の発生経緯(推定)について[PDF/384KB]PDFが別ウィンドウで開きます2024-11-12 21:31:07
90203 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます2024-11-12 09:31:31
90203 東北新幹線 はやぶさ19号 車両点検に伴う運転見合わせについて[PDF/520KB]PDFが別ウィンドウで開きます2024-11-11 21:31:51
90203 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます2024-11-11 09:30:57
90203 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます2024-11-10 08:32:35
90203 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます2024-11-09 08:30:47
90203 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます2024-11-08 08:30:56
90203 【2024年11月24日開催】信越線みんなで手を振ろうプロジェクト ダウンロード用手旗(完成版・ぬりえ版)[PDF/4937KB]PDFが別ウィンドウで開きます2024-11-07 19:31:57