9022--JR東海-【陸運業】【鉄道】東海道新幹線が柱
売上高:17104070-当期純利益:3844110-総資産:99419000-時価:3222870000----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
202503103,0183,0743,0123,0661,992,40037101%102%92%▲▲100%99%98%100%111%
202503113,0663,0893,0443,0642,536,200-2100%100%127%100%100%99%100%111%
202503123,0433,0603,0233,0522,316,000-12100%100%91%▼▼101%101%99%100%110%
202503133,0253,0743,0023,0672,035,00015100%101%88%100%101%99%100%110%
202503143,0243,0513,0053,0092,836,900-5898%100%139%101%99%99%98%107%
202503173,0133,0423,0093,0331,513,50024101%101%53%100%98%98%99%108%
202503183,0403,0703,0333,0371,817,4004100%100%120%▲▲101%98%98%99%108%
202503193,0323,0643,0303,0521,361,90015100%101%75%▲▲▲99%100%100%100%107%
202503213,0023,0282,9732,9737,102,300-7997%99%521%99%101%101%97%104%
202503242,9782,9902,9502,9532,332,500-2199%99%33%▼▼101%101%102%96%102%
202503252,9502,9792,9362,9732,266,80020101%101%97%100%97%102%97%101%
202503262,9822,9972,9682,9812,297,8008100%100%101%▲▲101%97%102%97%101%
202503272,9833,0132,9793,0092,651,80029101%101%115%▲▲▲99%98%101%98%102%
202503282,9942,9992,9472,9672,241,000-4299%99%85%98%101%104%97%100%
202503312,9212,9272,8452,8543,286,300-11396%98%147%▼▼100%103%105%93%100%
202504012,8812,9112,8712,8862,181,20032101%100%66%99%99%111%94%101%
202504022,8922,8932,8462,8541,894,900-3299%99%87%104%106%115%93%100%
202504032,8102,9292,8022,9213,671,10067102%104%194%101%102%111%95%102%
202504042,9203,0072,9142,9644,282,20043101%101%117%▲▲102%103%115%97%104%
202504082,8112,8642,7972,8643,662,300-10097%102%86%100%102%114%93%100%
202504092,8332,8512,7822,8293,452,600-3699%100%94%▼▼102%99%111%92%100%
202504102,9292,9872,8712,9873,054,400158106%102%88%101%103%114%97%106%
202504112,8422,8662,8332,8594,595,400-12896%101%150%100%104%112%93%101%
202504142,8892,9032,8742,8922,180,80034101%100%47%99%103%112%95%102%
202504152,8992,9082,8672,8722,150,700-2199%99%99%100%104%112%94%102%
202504162,8952,9042,8492,8941,614,70023101%100%75%100%104%110%95%102%
202504172,9302,9442,9142,9372,095,60043101%100%130%▲▲102%103%107%96%104%
202504182,9533,0042,9442,9981,483,30062102%102%71%▲▲▲100%98%104%100%106%
202504212,9802,9932,9642,9881,841,100-10100%100%124%101%99%104%99%106%
202504222,9903,0242,9853,0191,903,80031101%101%103%100%97%102%100%107%
202504233,0463,0553,0173,0332,313,50014100%100%122%▲▲96%107%103%100%107%
202504243,0003,0102,8902,8902,957,600-14495%96%128%101%112%109%95%102%
202504252,8902,9152,8762,9102,349,80021101%101%79%102%111%109%96%103%
202504282,9062,9692,8922,9542,172,60044102%102%92%▲▲100%107%107%97%104%
202504302,9412,9472,9072,9313,615,200-2399%100%166%104%100%102%97%104%
202505013,1053,2303,0803,2178,112,500286110%104%224%101%96%99%100%114%
202505023,2093,2363,1773,2363,599,40019101%101%44%▲▲97%95%97%100%114%
202505073,2503,2503,1503,1504,854,400-8697%97%135%99%99%101%97%111%
202505083,1433,1483,0743,0992,959,200-5198%99%61%▼▼98%99%102%96%110%
202505093,1043,1103,0303,0483,195,700-5198%98%108%▼▼▼101%102%104%94%108%
202505123,0403,0763,0373,0741,793,20026101%101%56%101%100%103%95%108%
202505133,0793,1103,0753,0972,436,60023101%101%136%▲▲100%99%103%96%108%
202505143,0673,0763,0253,0742,305,100-2399%100%95%101%100%103%95%107%
202505153,0673,0993,0573,0882,007,10014100%101%87%100%99%102%95%108%
202505163,1003,1103,0653,0931,698,6005100%100%85%▲▲99%101%102%96%107%
202505193,0703,0743,0253,0412,794,200-5298%99%165%98%102%102%94%105%
202505203,0743,0742,9933,0162,736,500-2599%98%98%▼▼100%103%102%93%104%
202505213,0753,0923,0453,0612,481,60045101%100%91%100%103%102%95%106%
202505223,0573,0843,0223,0502,441,700-11100%100%98%99%100%100%94%106%
202505233,1293,1463,0713,1022,979,30052102%99%122%101%101%0%96%107%
202505263,1303,1553,1263,1471,842,00045101%101%62%▲▲100%100%0%97%109%
202505273,1483,1823,1483,1601,796,00013100%100%98%▲▲▲99%98%0%98%109%
202505283,1813,1843,1433,1431,782,800-1799%99%99%99%99%0%97%107%
202505293,1403,1483,1213,1211,797,200-2299%99%101%▼▼101%100%0%96%106%
202505303,1213,1743,1203,1614,116,20040101%101%229%99%99%0%98%105%
202506023,1613,1623,1163,1231,663,800-3899%99%40%100%100%0%97%104%
202506033,1193,1313,0963,1131,653,600-10100%100%99%▼▼100%0%0%98%103%
202506043,1253,1523,1213,1232,237,90010100%100%135%99%0%0%99%104%
202506053,1303,1493,1073,1132,530,100-10100%99%113%100%0%0%98%103%
202506063,1303,1503,1153,1291,795,20016101%100%71%%%%99%104%

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
2025-05-3058,0001,343,80010,000882,20048,000461,600
2025-05-2350,2001,460,7004,800918,60045,400542,100
2025-05-1635,2001,452,7005,600883,30029,600569,400
2025-05-0942,5001,532,6007,400919,70035,100612,900
2025-05-02149,0001,320,30016,500885,400132,500434,900
2025-04-2546,0001,907,4005,1001,020,40040,900887,000
2025-04-1854,9001,727,10015,600982,60039,300744,500
2025-04-1134,8001,866,10014,6001,006,20020,200859,900
2025-04-0478,5001,839,00016,8001,020,90061,700818,100
2025-03-2885,2001,947,10016,6001,063,80068,600883,300
2025-03-21101,7002,047,60020,6001,094,00081,100953,600
2025-03-14134,2002,024,40019,9001,074,500114,300949,900
2025-03-07174,0002,081,20021,5001,136,300152,500944,900
2025-02-28163,3002,450,20036,0001,286,200127,3001,164,000
2025-02-21131,1002,771,60033,7001,418,60097,4001,353,000
2025-02-1492,5003,131,00035,9001,592,00056,6001,539,000
2025-02-0787,0003,210,30031,4001,621,40055,6001,588,900
2025-01-31208,5002,896,10028,5001,506,100180,0001,390,000
2025-01-24196,7002,928,90033,0001,480,200163,7001,448,700
2025-01-17157,4002,936,80033,2001,482,400124,2001,454,400
2025-01-10193,3002,928,40029,2001,466,100164,1001,462,300
2024-12-27169,0002,819,20027,9001,306,800141,1001,512,400
2024-12-20165,6002,986,00031,9001,465,800133,7001,520,200
2024-12-1388,5002,875,40038,2001,401,30050,3001,474,100
2024-12-0695,1002,479,40038,0001,253,90057,1001,225,500
2024-11-2993,5002,195,40047,1001,192,40046,4001,003,000
2024-11-2293,3002,264,70044,8001,254,20048,5001,010,500
2024-11-1595,7002,190,00043,8001,210,10051,900979,900
2024-11-0885,1002,162,60041,1001,185,50044,000977,100
2024-11-0190,1002,543,60041,2001,386,30048,9001,157,300
2024-10-25201,4002,602,70092,4001,349,700109,0001,253,000
2024-10-1887,7002,357,90041,7001,251,40046,0001,106,500
2024-10-1191,5002,176,40043,9001,192,90047,600983,500
2024-10-0498,9002,039,60044,0001,179,50054,900860,100
2024-09-27106,2002,156,30041,2001,160,70065,000995,600
2024-09-2096,7002,433,70042,1001,176,20054,6001,257,500
2024-09-1396,7002,432,40046,2001,163,10050,5001,269,300
2024-09-06103,1002,423,10044,0001,149,70059,1001,273,400
2024-08-3098,9002,496,70040,5001,202,20058,4001,294,500
2024-08-23101,8002,442,50039,8001,170,40062,0001,272,100
2024-08-1692,0002,477,80038,1001,161,40053,9001,316,400
2024-08-09104,6002,484,90037,5001,146,60067,1001,338,300
2024-08-0288,2003,144,50035,8001,380,10052,4001,764,400
2024-07-2693,5003,388,20037,9001,371,60055,6002,016,600
2024-07-19104,0003,462,30051,8001,390,10052,2002,072,200
2024-07-12112,2003,541,20050,3001,390,20061,9002,151,000
2024-07-05116,4003,712,50050,5001,428,90065,9002,283,600
2024-06-28109,4003,862,60055,8001,494,40053,6002,368,200
2024-06-2188,3004,154,70039,7001,542,30048,6002,612,400

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
2024-11-08 Barclays Bank PLC4,973,7550.48%-1,198,0363,2163,2213,1893,2071,790,000
2024-10-10 Barclays Bank PLC6,171,7910.59%4,935,6403,3333,3543,2853,3042,105,900

TDnet更新情報

報告日strtime銘柄タイトル
2025060615:30JR東海 自己株式の取得状況に関するお知らせ
2025051915:00JR東海 役員の異動について
2025050108:30JR東海 2025年3月期 決算説明会資料
2025043015:30JR東海 2025年3月期 決算短信〔日本基準〕(連結)
2025043015:30JR東海 2025年3月期(2024年度) 期末決算補足説明資料
2025043015:30JR東海 剰余金の配当に関するお知らせ
2025043015:30JR東海 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ
2025020317:30JR東海 令和7年3月期(2025年3月期) 第3四半期決算説明会資料
2025020315:30JR東海 令和7年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020315:30JR東海 令和7年3月期(令和6年度) 第3四半期連結決算補足説明資料
2024103009:00JR東海 令和7年3月期(2025年3月期) 第2四半期(中間期)決算説明会資料
2024102915:30JR東海 令和7年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024102915:30JR東海 令和7年3月期(令和6年度) 第2四半期(中間期)連結決算補足説明資料
2024073015:30JR東海 令和7年3月期 第1四半期決算短信〔日本基準〕(連結)
2024073015:30JR東海 令和7年3月期(令和6年度) 第1四半期連結決算補足説明資料
2024073017:30JR東海 令和7年3月期(2025年3月期) 第1四半期決算説明会資料
2024051615:00JR東海 代表取締役および役員の異動について
2024050108:30JR東海 令和6年3月期(2024年3月期) 決算説明会資料
2024043015:00JR東海 令和6年3月期 決算短信〔日本基準〕(連結)
2024043015:00JR東海 令和6年3月期(令和5年度) 期末連結決算概要
2024043015:00JR東海 剰余金の配当に関するお知らせ
2024042615:50JR東海 子会社における業績予想と実績値との差異に関するお知らせ
2024013015:00JR東海 令和6年3月期 第3四半期決算短信〔日本基準〕(連結)
2024013015:00JR東海 令和6年3月期(令和5年度) 第3四半期連結決算概要
2024013016:00JR東海 令和6年3月期(2024年3月期) 第3四半期決算説明会資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U3R33502024-07-29 15:41東海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)
S100T8XA3502024-04-15 11:43東海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)
S100SXPY3502024-02-22 10:25東海旅客鉄道(株)株式会社みずほ銀行変更報告書(特例対象株券等)

企業サイト更新情報