株式銘柄のスクリーニング「kabuu」(9201--ＪＡＬ)

intdate	初値	高値	安値	終値	出来高	前日比	価格比	終/初値	出来比	upv	per_pp_1	5率	10率	MAX乖離	MIN乖離
20240725	2,455	2,472	2,446	2,466	3,997,800	8	100%	100%	108%	▲	97%	99%	98%	95%	100%
20240726	2,478	2,478	2,416	2,416	4,252,000	-50	98%	97%	106%	▼	101%	99%	102%	93%	100%
20240729	2,436	2,472	2,435	2,470	2,712,500	54	102%	101%	64%	▲	100%	95%	101%	96%	102%
20240730	2,454	2,464	2,438	2,458	2,456,900	-12	100%	100%	91%	▼	100%	93%	101%	95%	102%
20240731	2,459	2,478	2,437	2,463	4,523,300	6	100%	100%	184%	▲	102%	98%	105%	95%	102%
20240801	2,373	2,416	2,333	2,411	7,347,900	-53	98%	102%	162%	▼	98%	99%	105%	93%	100%
20240802	2,356	2,372	2,311	2,321	5,269,100	-90	96%	98%	72%	▼▼	95%	103%	111%	90%	100%
20240805	2,230	2,262	2,088	2,126	8,412,600	-195	92%	95%	160%	▼▼▼	102%	101%	111%	82%	100%
20240806	2,243	2,373	2,230	2,286	5,920,800	160	108%	102%	70%	▲	104%	102%	110%	88%	108%
20240807	2,250	2,355	2,241	2,331	4,339,700	45	102%	104%	73%	▲▲	100%	100%	108%	90%	110%
20240808	2,294	2,356	2,286	2,302	2,578,400	-29	99%	100%	59%	▼	97%	100%	107%	89%	108%
20240809	2,327	2,327	2,243	2,268	4,292,400	-34	99%	97%	166%	▼▼	100%	104%	111%	88%	107%
20240813	2,237	2,249	2,205	2,241	5,053,200	-27	99%	100%	118%	▼▼▼	102%	105%	109%	87%	105%
20240814	2,258	2,292	2,256	2,292	2,288,400	51	102%	102%	45%	▲	100%	105%	108%	89%	108%
20240815	2,283	2,308	2,278	2,291	2,460,800	-1	100%	100%	108%	▼	100%	104%	106%	89%	108%
20240816	2,321	2,329	2,292	2,325	2,659,000	34	101%	100%	108%	▲	99%	104%	105%	92%	109%
20240819	2,323	2,329	2,302	2,305	1,747,100	-20	99%	99%	66%	▼	101%	107%	105%	92%	108%
20240820	2,330	2,367	2,327	2,363	2,050,700	58	102%	101%	117%	▲	101%	105%	104%	94%	111%
20240821	2,365	2,413	2,356	2,391	3,241,900	29	101%	101%	158%	▲▲	100%	104%	103%	97%	112%
20240822	2,398	2,409	2,382	2,409	1,903,700	18	101%	100%	59%	▲▲▲	100%	102%	102%	98%	113%
20240823	2,420	2,424	2,402	2,420	2,293,700	11	100%	100%	120%	▲▲▲▲	101%	100%	101%	98%	114%
20240826	2,450	2,487	2,435	2,483	3,803,000	63	103%	101%	166%	▲▲▲▲▲	101%	100%	101%	100%	117%
20240827	2,465	2,493	2,463	2,482	2,049,100	-1	100%	101%	54%	▼	99%	98%	102%	100%	117%
20240828	2,483	2,486	2,461	2,467	1,347,000	-16	99%	99%	66%	▼▼	100%	99%	103%	99%	116%
20240829	2,469	2,469	2,436	2,461	1,844,900	-6	100%	100%	137%	▼▼▼	100%	98%	103%	99%	116%
20240830	2,465	2,467	2,439	2,455	2,060,300	-6	100%	100%	112%	▼▼▼▼	99%	99%	104%	99%	115%
20240902	2,450	2,455	2,418	2,430	2,356,100	-25	99%	99%	114%	▼▼▼▼▼	101%	100%	105%	98%	114%
20240903	2,419	2,449	2,413	2,437	2,176,600	7	100%	101%	92%	▲	100%	102%	106%	98%	109%
20240904	2,391	2,423	2,390	2,400	3,223,200	-38	98%	100%	148%	▼	102%	102%	107%	97%	107%
20240905	2,380	2,449	2,380	2,423	2,731,500	23	101%	102%	85%	▲	98%	100%	105%	98%	108%
20240906	2,429	2,438	2,381	2,387	1,972,900	-36	99%	98%	72%	▼	102%	103%	108%	96%	106%
20240909	2,359	2,413	2,358	2,411	2,094,200	24	101%	102%	106%	▲	100%	101%	104%	97%	108%
20240910	2,434	2,445	2,421	2,431	2,494,300	20	101%	100%	119%	▲▲	98%	101%	105%	98%	106%
20240911	2,425	2,428	2,366	2,375	2,608,100	-56	98%	98%	105%	▼	101%	103%	105%	96%	104%
20240912	2,400	2,430	2,397	2,422	2,244,700	48	102%	101%	86%	▲	100%	102%	103%	98%	105%
20240913	2,422	2,436	2,413	2,427	2,684,300	5	100%	100%	120%	▲▲	101%	101%	102%	98%	105%
20240917	2,433	2,455	2,428	2,453	2,359,000	26	101%	101%	88%	▲▲▲	99%	101%	101%	99%	104%
20240918	2,462	2,463	2,418	2,437	2,063,200	-16	99%	99%	87%	▼	100%	104%	101%	98%	103%
20240919	2,450	2,481	2,447	2,461	2,393,300	24	101%	100%	116%	▲	99%	102%	99%	99%	104%
20240920	2,487	2,505	2,462	2,469	3,277,000	9	100%	99%	137%	▲▲	99%	103%	99%	99%	104%
20240924	2,464	2,473	2,432	2,439	3,188,600	-31	99%	99%	97%	▼	102%	103%	100%	98%	103%
20240925	2,448	2,494	2,442	2,485	2,830,000	47	102%	102%	89%	▲	102%	100%	98%	100%	105%
20240926	2,500	2,539	2,498	2,539	5,987,400	54	102%	102%	212%	▲▲	100%	97%	97%	100%	107%
20240927	2,524	2,547	2,502	2,536	4,468,200	-3	100%	100%	75%	▼	102%	100%	99%	100%	107%
20240930	2,460	2,527	2,460	2,518	3,579,100	-19	99%	102%	80%	▼▼	100%	98%	97%	99%	106%
20241001	2,513	2,518	2,499	2,505	2,614,900	-13	99%	100%	73%	▼▼▼	99%	100%	99%	99%	105%
20241002	2,467	2,499	2,439	2,442	3,661,300	-63	97%	99%	140%	▼▼▼▼	99%	100%	99%	96%	103%
20241003	2,450	2,455	2,407	2,431	3,163,300	-11	100%	99%	86%	▼▼▼▼▼	101%	100%	99%	96%	102%
20241004	2,438	2,457	2,425	2,457	2,091,900	26	101%	101%	66%	▲	100%	99%	98%	97%	103%
20241007	2,468	2,483	2,452	2,475	2,081,300	18	101%	100%	99%	▲▲	99%	99%	0%	97%	104%
20241008	2,456	2,469	2,423	2,429	2,127,600	-46	98%	99%	102%	▼	100%	100%	0%	96%	102%
20241009	2,437	2,450	2,429	2,440	1,470,100	11	100%	100%	69%	▲	100%	99%	0%	96%	103%
20241010	2,445	2,452	2,435	2,448	1,360,200	8	100%	100%	93%	▲▲	99%	99%	0%	96%	103%
20241011	2,454	2,457	2,429	2,435	1,365,900	-13	99%	99%	100%	▼	100%	99%	0%	96%	101%
20241015	2,436	2,457	2,432	2,436	1,772,100	1	100%	100%	130%	▲	100%	99%	0%	96%	100%
20241016	2,430	2,460	2,423	2,424	1,715,800	-12	100%	100%	97%	▼	100%	99%	0%	95%	100%
20241017	2,440	2,448	2,425	2,432	1,888,300	8	100%	100%	110%	▲	100%	0%	0%	96%	100%
20241018	2,429	2,437	2,412	2,420	1,714,700	-12	100%	100%	91%	▼	100%	0%	0%	95%	100%
20241021	2,420	2,425	2,407	2,411	1,076,100	-10	100%	100%	63%	▼▼	100%	0%	0%	95%	100%
20241022	2,411	2,420	2,392	2,413	2,204,600	3	100%	100%	205%	▲	%	%	%	95%	100%

信用取引情報

thedate	short	long	一般信用売残	一般信用買残	制度信用売残	制度信用買残
2024-10-18	130,600	5,251,700	40,800	3,011,500	89,800	2,240,200
2024-10-11	140,200	5,335,500	40,700	3,003,000	99,500	2,332,500
2024-10-04	170,800	5,305,700	44,100	2,986,200	126,700	2,319,500
2024-09-27	229,100	5,001,800	64,400	2,776,200	164,700	2,225,600
2024-09-20	596,000	6,196,200	458,700	2,973,100	137,300	3,223,100
2024-09-13	309,100	6,533,200	199,200	3,088,000	109,900	3,445,200
2024-09-06	249,000	6,205,900	118,100	3,005,700	130,900	3,200,200
2024-08-30	213,500	6,171,600	47,400	2,968,200	166,100	3,203,400
2024-08-23	183,400	6,088,200	30,400	2,783,000	153,000	3,305,200
2024-08-16	160,900	6,343,600	16,500	2,778,200	144,400	3,565,400
2024-08-09	163,700	6,381,100	24,700	2,737,100	139,000	3,644,000
2024-08-02	112,300	8,196,000	23,000	3,470,000	89,300	4,726,000
2024-07-26	78,600	8,453,900	21,400	3,629,200	57,200	4,824,700
2024-07-19	76,400	8,231,100	21,200	3,451,100	55,200	4,780,000
2024-07-12	108,500	7,521,100	35,100	3,256,100	73,400	4,265,000
2024-07-05	126,700	7,533,100	23,600	3,331,800	103,100	4,201,300
2024-06-28	169,800	7,600,000	31,300	3,272,300	138,500	4,327,700
2024-06-21	100,800	8,120,000	28,100	3,485,600	72,700	4,634,400
2024-06-14	117,700	7,946,500	28,100	3,342,400	89,600	4,604,100
2024-06-07	66,300	7,417,000	28,900	3,162,400	37,400	4,254,600
2024-05-31	123,700	7,416,400	33,400	3,191,700	90,300	4,224,700
2024-05-24	79,300	7,284,400	31,500	3,259,800	47,800	4,024,600
2024-05-17	78,500	6,982,200	31,500	3,097,500	47,000	3,884,700
2024-05-10	86,800	7,271,100	31,800	3,127,300	55,000	4,143,800
2024-05-02	143,200	6,261,500	31,800	2,804,500	111,400	3,457,000
2024-04-26	142,100	4,992,700	33,500	2,412,200	108,600	2,580,500
2024-04-19	157,900	5,259,400	32,000	2,424,500	125,900	2,834,900
2024-04-12	243,600	5,247,900	42,300	2,353,200	201,300	2,894,700
2024-04-05	240,200	5,717,200	42,700	2,515,400	197,500	3,201,800
2024-03-29	264,200	5,353,000	70,200	2,244,600	194,000	3,108,400
2024-03-22	935,700	6,400,300	639,400	2,745,000	296,300	3,655,300
2024-03-15	400,300	7,284,000	329,300	3,272,000	71,000	4,012,000
2024-03-08	274,100	7,860,600	192,100	3,628,700	82,000	4,231,900
2024-03-01	195,000	7,599,400	100,600	3,578,500	94,400	4,020,900
2024-02-22	144,400	7,934,300	62,300	3,645,200	82,100	4,289,100
2024-02-16	157,300	7,347,700	61,100	3,400,300	96,200	3,947,400
2024-02-09	190,400	7,239,900	54,600	3,274,100	135,800	3,965,800
2024-02-02	222,600	6,303,400	44,500	2,836,800	178,100	3,466,600
2024-01-26	224,000	5,670,600	44,200	2,306,600	179,800	3,364,000
2024-01-19	238,800	5,832,900	43,900	2,345,500	194,900	3,487,400
2024-01-12	278,300	5,889,700	42,900	2,323,700	235,400	3,566,000

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
2024-10-17	GOLDMAN SACHS INTERNATIONAL	2,224,257	0.50%	▲		2,440	2,448	2,425	2,432	1,888,300
2024-10-03	Citigroup Global Markets Limited	1,899,936	0.43%	▼	-597,660	2,450	2,455	2,407	2,431	3,163,300
2024-09-25	Citigroup Global Markets Limited	2,497,596	0.57%	▼	-190,710	2,448	2,494	2,442	2,485	2,830,000
2024-09-13	Citigroup Global Markets Limited	2,688,306	0.61%	▲	300,917	2,422	2,436	2,413	2,427	2,684,300
2024-09-09	Integrated Core Strategies (Asia) Pte. Ltd.	2,558,577	0.58%	▼	-409,600	2,359	2,413	2,358	2,411	2,094,200
2024-09-04	Citigroup Global Markets Limited	2,387,389	0.54%	▲		2,391	2,423	2,390	2,400	3,223,200
2024-09-03	GOLDMAN SACHS INTERNATIONAL	2,043,738	0.46%	▼	-672,196	2,419	2,449	2,413	2,437	2,176,600
2024-09-02	GOLDMAN SACHS INTERNATIONAL	2,715,934	0.62%	▼		2,450	2,455	2,418	2,430	2,356,100
2024-08-30	GOLDMAN SACHS INTERNATIONAL	3,337,834	0.76%	▲		2,465	2,467	2,439	2,455	2,060,300
2024-08-29	GOLDMAN SACHS INTERNATIONAL	3,042,794	0.69%	▼		2,469	2,469	2,436	2,461	1,844,900
2024-08-23	MERRILL LYNCH INTERNATIONAL	2,192,277	0.50%	▲		2,420	2,424	2,402	2,420	2,293,700
2024-08-22	GOLDMAN SACHS INTERNATIONAL	3,047,411	0.69%	▼	-397,241	2,398	2,409	2,382	2,409	1,903,700
2024-08-20	Integrated Core Strategies (Asia) Pte. Ltd.	2,968,177	0.67%	▼	-92,400	2,330	2,367	2,327	2,363	2,050,700
2024-08-19	Integrated Core Strategies (Asia) Pte. Ltd.	3,060,577	0.70%	▲	340,800	2,323	2,329	2,302	2,305	1,747,100
2024-08-13	Integrated Core Strategies (Asia) Pte. Ltd.	2,719,777	0.62%	▲	397,200	2,237	2,249	2,205	2,241	5,053,200
2024-08-13	MERRILL LYNCH INTERNATIONAL	2,017,417	0.46%	▼	-273,818	2,237	2,249	2,205	2,241	5,053,200
2024-08-09	MERRILL LYNCH INTERNATIONAL	2,291,235	0.52%	▼	-81,798	2,327	2,327	2,243	2,268	4,292,400
2024-08-08	MERRILL LYNCH INTERNATIONAL	2,373,033	0.54%	▼	-138,058	2,294	2,356	2,286	2,302	2,578,400
2024-08-07	MERRILL LYNCH INTERNATIONAL	2,511,091	0.57%	▼	-347,946	2,250	2,355	2,241	2,331	4,339,700
2024-08-06	MERRILL LYNCH INTERNATIONAL	2,859,037	0.65%	▼	-542,690	2,243	2,373	2,230	2,286	5,920,800
2024-08-05	MERRILL LYNCH INTERNATIONAL	3,401,727	0.77%	▼		2,230	2,262	2,088	2,126	8,412,600
2024-08-02	Integrated Core Strategies (Asia) Pte. Ltd.	2,322,577	0.53%	▲	181,110	2,356	2,372	2,311	2,321	5,269,100
2024-08-02	MERRILL LYNCH INTERNATIONAL	4,037,333	0.92%	▼	-109,060	2,356	2,372	2,311	2,321	5,269,100
2024-08-01	GOLDMAN SACHS INTERNATIONAL	3,444,652	0.78%	▲	428,315	2,373	2,416	2,333	2,411	7,347,900
2024-08-01	MERRILL LYNCH INTERNATIONAL	4,146,393	0.94%	▲	116,300	2,373	2,416	2,333	2,411	7,347,900
2024-07-31	GOLDMAN SACHS INTERNATIONAL	3,016,337	0.69%	▲	528,350	2,459	2,478	2,437	2,463	4,523,300
2024-07-31	MERRILL LYNCH INTERNATIONAL	4,030,093	0.92%	▲	47,996	2,459	2,478	2,437	2,463	4,523,300
2024-07-30	GOLDMAN SACHS INTERNATIONAL	2,487,987	0.56%	▲		2,454	2,464	2,438	2,458	2,456,900
2024-07-30	Integrated Core Strategies (Asia) Pte. Ltd.	2,141,467	0.48%	▼	-100,270	2,454	2,464	2,438	2,458	2,456,900
2024-07-30	MERRILL LYNCH INTERNATIONAL	3,982,097	0.91%	▲	83,400	2,454	2,464	2,438	2,458	2,456,900
2024-07-26	Integrated Core Strategies (Asia) Pte. Ltd.	2,241,737	0.51%	▲		2,478	2,478	2,416	2,416	4,252,000
2024-07-26	MERRILL LYNCH INTERNATIONAL	3,898,697	0.89%	▲	165,241	2,478	2,478	2,416	2,416	4,252,000
2024-07-25	MERRILL LYNCH INTERNATIONAL	3,733,456	0.85%	▲	529,600	2,455	2,472	2,446	2,466	3,997,800
2024-07-24	MERRILL LYNCH INTERNATIONAL	3,203,856	0.73%	▲	529,500	2,509	2,509	2,458	2,458	3,700,400
2024-07-23	MERRILL LYNCH INTERNATIONAL	2,674,356	0.61%	▲	86,700	2,513	2,523	2,507	2,518	1,790,900
2024-07-22	MERRILL LYNCH INTERNATIONAL	2,587,656	0.59%	▲	200,800	2,507	2,512	2,491	2,501	2,189,400
2024-07-19	MERRILL LYNCH INTERNATIONAL	2,386,856	0.54%	▲		2,558	2,559	2,492	2,501	4,368,000
2024-07-17	MERRILL LYNCH INTERNATIONAL	1,650,256	0.37%	▼	-554,598	2,564	2,573	2,554	2,562	2,378,900
2024-07-16	MERRILL LYNCH INTERNATIONAL	2,204,854	0.50%	▲		2,596	2,596	2,560	2,562	2,232,000
2024-07-11	MERRILL LYNCH INTERNATIONAL	2,167,643	0.49%	▼	-70,061	2,558	2,582	2,557	2,577	2,423,700
2024-07-09	MERRILL LYNCH INTERNATIONAL	2,237,704	0.51%	▼	-142,200	2,542	2,550	2,532	2,541	1,827,100
2024-07-08	MERRILL LYNCH INTERNATIONAL	2,379,904	0.54%	▼	-79,800	2,573	2,573	2,537	2,542	1,976,000
2024-07-05	MERRILL LYNCH INTERNATIONAL	2,459,704	0.56%	▲	52,728	2,580	2,584	2,559	2,567	1,787,300
2024-07-04	MERRILL LYNCH INTERNATIONAL	2,406,976	0.55%	▲		2,570	2,584	2,566	2,572	1,529,600
2024-07-04	MERRILL LYNCH INTERNATIONAL	2,406,976	0.55%	▲	0	2,570	2,584	2,566	2,572	1,529,600
2024-06-25	モルガン・スタンレーMUFG証券株式会社	2,040,678	0.46%	▼	-204,907	2,565	2,577	2,555	2,575	1,851,200
2024-06-21	モルガン・スタンレーMUFG証券株式会社	2,245,585	0.51%	▲	69,400	2,536	2,575	2,523	2,527	3,880,700
2024-06-20	モルガン・スタンレーMUFG証券株式会社	2,176,185	0.49%	▼	-150,937	2,532	2,536	2,505	2,517	2,320,900
2024-06-17	モルガン・スタンレーMUFG証券株式会社	2,327,122	0.53%	▲	1,262,021	2,508	2,508	2,441	2,462	4,606,900

TDnet更新情報

報告日	strtime	銘柄	タイトル
20240802	15:00	ＪＡＬ	自己株式の取得状況及び取得終了に関するお知らせ（会社法第165条第2項の規定による定款の定めに基づく自己株式の取得）
20240731	15:00	ＪＡＬ	2025年３月期第１四半期決算短信〔ＩＦＲＳ〕（連結）
20240731	15:00	ＪＡＬ	自己株式取得に係る事項の決定のお知らせ (会社法第 165 条第 2 項の規定による定款の定めに基づく自己株式の取得)
20240502	15:00	ＪＡＬ	2024年３月期決算短信〔ＩＦＲＳ〕（連結）
20240502	15:00	ＪＡＬ	剰余金の配当に関するお知らせ
20240401	15:00	ＪＡＬ	当社完全子会社（株式会社ジャルセールス）の吸収合併完了に関するお知らせ
20240321	15:00	ＪＡＬ	2024年３月期通期連結業績予想および配当予想の修正に関するお知らせ
20240321	15:00	ＪＡＬ	2025年３月期通期連結業績予想および配当予想に関するお知らせ
20240321	15:00	ＪＡＬ	固定資産（航空機）の取得に関するお知らせ
20240321	15:00	ＪＡＬ	「2021-2025年度JALグループ中期経営計画ローリングプラン2024」について
20240221	15:00	ＪＡＬ	代表取締役の異動に関するお知らせ
20240221	15:00	ＪＡＬ	本年４月１日以降の当社役員体制について
20240202	15:00	ＪＡＬ	2024年３月期第３四半期決算短信〔ＩＦＲＳ〕（連結）
20240117	15:00	ＪＡＬ	2024年４月１日以降の社長の交代等について

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100TYX5	350	2024-07-04 09:18	日本航空株式会社	三井住友トラスト・アセットマネジメント株式会社	変更報告書（特例対象株券等）
S100TKN1	350	2024-06-06 15:46	日本航空株式会社	ブラックロック・ジャパン株式会社	変更報告書（特例対象株券等）

企業サイト更新情報

9201--ＪＡＬ-【空運業】【航空】10年1月に破綻後、市場にスピード復帰路線別採算管理を徹底売上高:16518900-当期純利益:955340-総資産:26492300-時価:1054826059----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

9201--ＪＡＬ-【空運業】【航空】10年1月に破綻後、市場にスピード復帰路線別採算管理を徹底
売上高:16518900-当期純利益:955340-総資産:26492300-時価:1054826059----Yahoo