9142--JR九州-【陸運業】【非鉄道】不動産・駅ビルが好調日韓高速船や農業も
売上高:4204020-当期純利益:384450-総資産:10891700-時価:597590298----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
202503103,6233,6613,6103,645494,60022101%101%86%▲▲102%103%103%98%102%
202503113,6313,7103,6063,6861,058,60041101%102%214%▲▲▲102%103%102%100%103%
202503123,6893,7583,6803,7501,130,10064102%102%107%▲▲▲▲101%102%100%100%105%
202503133,7373,7583,7303,756718,1006100%101%64%▲▲▲▲▲100%102%99%100%105%
202503143,7413,7633,7283,749542,700-7100%100%76%100%101%100%100%105%
202503173,7333,7533,7313,738626,800-11100%100%115%▼▼101%100%99%100%104%
202503183,7653,8013,7603,787510,00049101%101%81%101%99%99%100%106%
202503193,7653,8143,7603,798506,90011100%101%99%▲▲100%99%98%100%106%
202503213,7813,8203,7813,787957,600-11100%100%189%100%99%99%100%106%
202503243,7753,7863,7373,773600,200-14100%100%63%▼▼100%99%101%99%105%
202503253,7423,7533,7233,728822,300-4599%100%137%▼▼▼100%99%103%98%103%
202503263,7013,7293,6893,6991,120,900-2999%100%136%▼▼▼▼102%99%103%97%103%
202503273,6983,7543,6983,7541,576,80055101%102%141%100%100%102%99%104%
202503283,7073,7283,6833,7231,073,900-3199%100%68%98%100%102%98%103%
202503313,7243,7263,6233,650728,300-7398%98%68%▼▼100%101%103%96%101%
202504013,6853,7033,6553,671415,10021101%100%57%98%98%104%97%101%
202504023,6513,6613,5773,577652,900-9497%98%157%103%104%106%94%100%
202504033,5753,7113,5703,6931,206,100116103%103%185%100%100%102%97%103%
202504043,7283,7523,6653,7101,249,00017100%100%104%▲▲100%103%106%98%104%
202504083,5673,5863,5223,564525,200-14696%100%42%101%104%109%94%100%
202504093,5503,5873,5103,571396,3007100%101%75%100%99%104%94%100%
202504103,7113,7223,6103,722632,700151104%100%160%▲▲99%100%105%98%104%
202504113,6783,6943,6353,654563,300-6898%99%89%100%101%105%96%103%
202504143,6823,6893,6553,681400,80027101%100%71%99%102%105%97%103%
202504153,6823,6933,6333,644324,800-3799%99%81%100%104%106%96%102%
202504163,6643,6683,6173,668313,20024101%100%96%100%104%106%97%103%
202504173,6683,6743,6393,653318,600-15100%100%102%100%102%105%96%102%
202504183,6883,7053,6633,703228,30050101%100%72%101%98%104%98%104%
202504213,7143,7483,7013,748258,20045101%101%113%▲▲101%97%103%99%105%
202504223,7603,8023,7503,798402,20050101%101%156%▲▲▲100%97%103%100%107%
202504233,7833,8033,7633,780408,900-18100%100%102%96%99%102%100%106%
202504243,7733,7793,6303,634746,700-14696%96%183%▼▼101%103%107%96%102%
202504253,6163,6473,5863,642588,6008100%101%79%100%105%107%96%102%
202504283,6403,6693,6283,656359,60014100%100%61%▲▲101%105%107%96%103%
202504303,6553,6753,6273,675557,50019101%101%155%▲▲▲101%104%106%97%103%
202505013,6923,7403,6773,733492,50058102%101%88%▲▲▲▲100%104%106%98%105%
202505023,7203,7443,7063,736349,3003100%100%71%▲▲▲▲▲102%103%105%98%105%
202505073,7503,8363,7433,823775,20087102%102%222%▲▲▲▲▲▲101%102%104%100%107%
202505083,7913,8393,7763,839523,40016100%101%68%▲▲▲▲▲▲▲101%101%102%100%108%
202505093,8303,8603,8213,858789,40019100%101%151%▲▲▲▲▲▲▲▲102%101%103%100%108%
202505123,8203,8973,7553,8801,232,50022101%102%156%▲▲▲▲▲▲▲▲▲101%101%103%100%107%
202505133,8143,8723,8013,860890,500-2099%101%72%100%101%102%99%106%
202505143,8453,8583,8133,858685,800-2100%100%77%▼▼101%101%101%99%106%
202505153,8333,8703,8333,858477,8000100%101%70%--99%100%100%99%106%
202505163,8693,8693,7943,828566,400-3099%99%119%101%101%101%99%105%
202505193,8283,8753,8063,867403,30039101%101%71%99%100%99%100%106%
202505203,8883,8903,8383,864612,500-3100%99%152%100%101%99%100%106%
202505213,8503,8963,8503,858336,500-6100%100%55%▼▼100%102%99%99%106%
202505223,8503,8653,8293,855323,600-3100%100%96%▼▼▼100%101%98%99%106%
202505233,8703,8773,8373,863335,3008100%100%104%100%100%0%100%106%
202505263,8693,8973,8603,881277,90018100%100%83%▲▲100%99%0%100%107%
202505273,8993,9123,8813,881402,6000100%100%145%--100%99%0%100%107%
202505283,9123,9403,9013,925390,50044101%100%97%99%98%0%100%107%
202505293,9053,9333,8763,877410,600-4899%99%105%100%98%0%99%105%
202505303,8673,8983,8663,871517,400-6100%100%126%▼▼100%99%0%99%104%
202506023,8413,8583,8153,856313,700-15100%100%61%▼▼▼100%99%0%98%103%
202506033,8423,8603,8353,844431,600-12100%100%138%▼▼▼▼100%0%0%98%101%
202506043,8123,8343,7913,800428,900-4499%100%99%▼▼▼▼▼100%0%0%97%100%
202506053,7783,8053,7743,794382,400-6100%100%89%▼▼▼▼▼▼100%0%0%97%100%
202506063,7983,8133,7893,799306,5005100%100%80%%%%97%100%

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
2025-05-3028,500315,10013,200138,60015,300176,500
2025-05-2323,300331,4008,400157,70014,900173,700
2025-05-1625,600347,0008,300165,20017,300181,800
2025-05-0924,200389,1008,000177,30016,200211,800
2025-05-0219,300377,7008,100172,10011,200205,600
2025-04-2518,100396,4008,100178,30010,000218,100
2025-04-1814,400344,1006,400161,7008,000182,400
2025-04-1134,400348,10029,500162,3004,900185,800
2025-04-0450,900379,40031,900192,70019,000186,700
2025-03-2884,500408,30068,700186,50015,800221,800
2025-03-21979,700433,100961,500207,00018,200226,100
2025-03-14581,300449,800568,600213,40012,700236,400
2025-03-07348,200484,600334,900216,60013,300268,000
2025-02-28155,200497,900139,800228,30015,400269,600
2025-02-2196,000517,30084,000229,50012,000287,800
2025-02-1473,800470,80059,500220,30014,300250,500
2025-02-0769,600468,70050,400221,10019,200247,600
2025-01-3158,500462,50046,400218,60012,100243,900
2025-01-2455,000485,30044,000222,70011,000262,600
2025-01-1754,900481,00041,800224,10013,100256,900
2025-01-1055,600452,30040,000218,50015,600233,800
2024-12-2753,100422,20038,000198,00015,100224,200
2024-12-2050,500421,10033,800201,80016,700219,300
2024-12-1366,600377,50034,400187,00032,200190,500
2024-12-0643,500419,60027,900201,50015,600218,100
2024-11-2946,000427,30028,100199,20017,900228,100
2024-11-2241,900392,50021,100190,80020,800201,700
2024-11-1539,900388,30021,400181,70018,500206,600
2024-11-0846,200368,10021,100178,50025,100189,600
2024-11-0186,600348,60021,200150,10065,400198,500
2024-10-2587,800350,60021,600155,20066,200195,400
2024-10-1893,600324,50021,700137,10071,900187,400
2024-10-11122,600279,30019,500110,900103,100168,400
2024-10-04129,700264,00019,400107,300110,300156,700
2024-09-27112,700245,00019,40088,70093,300156,300
2024-09-20118,700243,80020,10077,80098,600166,000
2024-09-13113,200260,70018,90070,00094,300190,700
2024-09-06123,300241,80019,10072,600104,200169,200
2024-08-3091,500271,60019,60081,20071,900190,400
2024-08-2388,500288,60021,10084,40067,400204,200
2024-08-1646,400310,90020,900101,10025,500209,800
2024-08-0950,100295,30020,800103,10029,300192,200
2024-08-0257,300422,90020,900257,50036,400165,400
2024-07-26110,300439,10021,100279,80089,200159,300
2024-07-1960,2001,051,30021,300877,60038,900173,700
2024-07-1246,9001,095,80025,500897,40021,400198,400
2024-07-0541,6001,220,60025,200977,80016,400242,800
2024-06-2838,5001,241,30021,100994,30017,400247,000
2024-06-2137,9001,299,20021,2001,045,80016,700253,400
2024-06-1439,4001,298,60021,4001,065,30018,000233,300
2024-06-0747,7001,360,40021,7001,085,60026,000274,800
2024-05-3141,0001,428,30018,8001,118,40022,200309,900
2024-05-2435,3001,514,30016,4001,161,00018,900353,300
2024-05-1732,8001,608,00016,7001,234,10016,100373,900
2024-05-1034,0001,612,50016,8001,223,40017,200389,100
2024-05-0232,3001,545,40019,3001,175,50013,000369,900
2024-04-2631,7001,474,20019,3001,158,60012,400315,600
2024-04-1931,9001,406,00019,0001,152,70012,900253,300
2024-04-1233,9001,416,80017,1001,168,40016,800248,400
2024-04-0533,3001,187,80017,700920,10015,600267,700
2024-03-2946,8001,047,40023,000814,30023,800233,100
2024-03-22972,7001,069,900914,400770,30058,300299,600
2024-03-15548,9001,073,900497,900777,40051,000296,500
2024-03-08352,9001,251,800303,900921,80049,000330,000
2024-03-01201,3001,263,800151,700931,60049,600332,200
2024-02-22102,6001,331,80056,600956,30046,000375,500
2024-02-1691,0001,342,10050,400949,60040,600392,500
2024-02-0992,9001,291,00046,000925,30046,900365,700
2024-02-0279,1001,289,50042,400959,90036,700329,600
2024-01-2671,2001,283,60043,200957,80028,000325,800
2024-01-1987,9001,290,00041,000956,70046,900333,300
2024-01-1285,6001,318,80040,500989,40045,100329,400

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-06-03 GOLDMAN SACHS INTERNATIONAL1,415,0990.89%-101,2003,8423,8603,8353,844431,600
2025-06-02 GOLDMAN SACHS INTERNATIONAL1,516,2990.96%-345,6003,8413,8583,8153,856313,700
2025-05-27 GOLDMAN SACHS INTERNATIONAL1,861,8991.18%-64,9003,8993,9123,8813,881402,600
2025-05-23 GOLDMAN SACHS INTERNATIONAL1,926,7991.22%-266,6823,8703,8773,8373,863335,300
2025-05-21 GOLDMAN SACHS INTERNATIONAL2,193,4811.39%-147,4003,8503,8963,8503,858336,500
2025-05-13 GOLDMAN SACHS INTERNATIONAL2,340,8811.48%-39,3003,8143,8723,8013,860890,500
2025-05-12 GOLDMAN SACHS INTERNATIONAL2,380,1811.51%3,8203,8973,7553,8801,232,500

TDnet更新情報

報告日strtime銘柄タイトル
2025051213:00JR九州 2025年3月期 決算説明会資料
2025051217:00JR九州 (訂正)「2025年3月期 決算短信〔日本基準〕(連結)」の一部訂正について
2025051210:30JR九州 自己株式立会外買付取引(ToSTNeT-3)による取得結果および取得終了に関するお知らせ
2025051210:30JR九州 一括取得型自己株式取得(Accelerated Share Repurchase)による自己株式取得のための第三者割当による第1回新株予約権の発行条件の決定に関するお知らせ
2025050917:00JR九州 2025年3月期 決算短信[日本基準](連結)
2025050917:00JR九州 剰余金の配当に関するお知らせ
2025050917:00JR九州 役員の異動に関するお知らせ(代表取締役の異動を含む)
2025050917:00JR九州 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関するお知らせ(一括取得型自己株式取得(Accelerated Share Repurchase)による自己株式取得)
2025031114:00JR九州 「JR九州グループ中期経営計画2025-2027」について
2025020510:30JR九州 2025年3月期 第3四半期決算説明会資料
2025020415:30JR九州 2025年3月期 第3四半期決算短信[日本基準](連結)
2025020315:30JR九州 株主優待制度の拡充に関するお知らせ
2024122314:20JR九州 JR九州高速船株式会社の船舶事業撤退に関するお知らせ
2024122314:20JR九州 株主優待制度の一部廃止に関するお知らせ
2024120318:30JR九州 (訂正)「第三者委員会調査報告書の受領のお知らせ」の一部訂正について
2024112615:50JR九州 第三者委員会調査報告書受領に伴う再発防止策のお知らせ
2024112116:00JR九州 第三者委員会調査報告書の受領のお知らせ
2024110710:30JR九州 2025年3月期 第2四半期決算説明会資料
2024110615:30JR九州 2025年3月期 第2四半期(中間期)決算短信[日本基準](連結)
2024110615:30JR九州 剰余金の配当(中間配当)に関するお知らせ
2024090915:30JR九州 JR九州高速船株主優待割引券の有効期間延長に関するお知らせ
2024090315:30JR九州 第三者委員会設置に関するお知らせ
2024080615:30JR九州 2025年3月期 第1四半期決算短信[日本基準](連結)
2024080615:30JR九州 2025年3月期 第1四半期決算説明会資料
2024080615:30JR九州 「株式給付信託(従業員持株会処分型)」の導入(詳細決定)に関するお知らせ
2024071915:50JR九州 鉄道旅客運賃・料金改定の申請に関するお知らせ
2024061015:30JR九州 JR九州高速船株主優待割引券の有効期間延長に関するお知らせ
2024051012:30JR九州 2024年3月期 決算説明会資料
2024050915:20JR九州 2024年3月期 決算短信[日本基準](連結)
2024050915:20JR九州 剰余金の配当に関するお知らせ
2024050915:20JR九州 役員の異動に関するお知らせ
2024020615:30JR九州 2024年3月期 第3四半期決算短信[日本基準](連結)
2024020615:30JR九州 2024年3月期 第3四半期決算概況資料
2024020615:30JR九州 「株式給付信託(従業員持株会処分型)」の導入に関するお知らせ
2024020515:30JR九州 株主優待制度の一部変更に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VF7M3502025-03-24 15:40九州旅客鉄道株式会社ティー・ロウ・プライス・インターナショナル・リミテッド大量保有報告書(特例対象株券等)

企業サイト更新情報