| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 4,150 | 4,150 | 4,113 | 4,131 | 507,200 | 0 | 100% | 100% | 50% | -- | 99% | 101% | 101% | 100% | 106% |
| 20240925 | 4,157 | 4,161 | 4,122 | 4,131 | 767,700 | 0 | 100% | 99% | 151% | -- | 100% | 101% | 101% | 100% | 106% |
| 20240926 | 4,145 | 4,155 | 4,103 | 4,154 | 1,105,900 | 23 | 101% | 100% | 144% | ▲ | 102% | 102% | 102% | 100% | 106% |
| 20240927 | 4,094 | 4,160 | 4,091 | 4,157 | 711,700 | 3 | 100% | 102% | 64% | ▲▲ | 101% | 103% | 102% | 100% | 106% |
| 20240930 | 4,075 | 4,144 | 4,064 | 4,135 | 1,012,700 | -22 | 99% | 101% | 142% | ▼ | 101% | 102% | 98% | 99% | 106% |
| 20241001 | 4,150 | 4,210 | 4,135 | 4,196 | 661,500 | 61 | 101% | 101% | 65% | ▲ | 99% | 101% | 97% | 100% | 107% |
| 20241002 | 4,181 | 4,198 | 4,116 | 4,131 | 913,400 | -65 | 98% | 99% | 138% | ▼ | 100% | 101% | 96% | 98% | 103% |
| 20241003 | 4,180 | 4,199 | 4,148 | 4,185 | 768,700 | 54 | 101% | 100% | 84% | ▲ | 101% | 101% | 96% | 100% | 104% |
| 20241004 | 4,170 | 4,213 | 4,162 | 4,193 | 869,500 | 8 | 100% | 101% | 113% | ▲▲ | 101% | 100% | 96% | 100% | 104% |
| 20241007 | 4,202 | 4,253 | 4,194 | 4,227 | 701,500 | 34 | 101% | 101% | 81% | ▲▲▲ | 100% | 99% | 96% | 100% | 105% |
| 20241008 | 4,200 | 4,221 | 4,194 | 4,208 | 657,200 | -19 | 100% | 100% | 94% | ▼ | 100% | 99% | 95% | 100% | 105% |
| 20241009 | 4,222 | 4,230 | 4,196 | 4,209 | 550,900 | 1 | 100% | 100% | 84% | ▲ | 100% | 97% | 96% | 100% | 105% |
| 20241010 | 4,195 | 4,224 | 4,178 | 4,206 | 433,500 | -3 | 100% | 100% | 79% | ▼ | 100% | 97% | 96% | 100% | 105% |
| 20241011 | 4,177 | 4,208 | 4,155 | 4,166 | 525,100 | -40 | 99% | 100% | 121% | ▼▼ | 100% | 96% | 96% | 99% | 101% |
| 20241015 | 4,167 | 4,181 | 4,151 | 4,162 | 541,700 | -4 | 100% | 100% | 103% | ▼▼▼ | 97% | 95% | 96% | 98% | 101% |
| 20241016 | 4,173 | 4,186 | 4,067 | 4,067 | 741,500 | -95 | 98% | 97% | 137% | ▼▼▼▼ | 101% | 98% | 100% | 96% | 100% |
| 20241017 | 4,018 | 4,050 | 3,985 | 4,044 | 929,800 | -23 | 99% | 101% | 125% | ▼▼▼▼▼ | 99% | 98% | 99% | 96% | 100% |
| 20241018 | 4,021 | 4,036 | 3,988 | 3,998 | 621,900 | -46 | 99% | 99% | 67% | ▼▼▼▼▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20241021 | 3,980 | 3,991 | 3,948 | 3,965 | 600,500 | -33 | 99% | 100% | 97% | ▼▼▼▼▼▼▼ | 101% | 101% | 101% | 94% | 100% |
| 20241022 | 3,923 | 3,965 | 3,916 | 3,948 | 724,100 | -17 | 100% | 101% | 121% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 101% | 93% | 100% |
| 20241023 | 3,950 | 3,979 | 3,930 | 3,940 | 552,000 | -8 | 100% | 100% | 76% | ▼▼▼▼▼▼▼▼▼ | 101% | 102% | 101% | 93% | 100% |
| 20241024 | 3,920 | 3,960 | 3,903 | 3,952 | 533,500 | 12 | 100% | 101% | 97% | ▲ | 99% | 102% | 100% | 93% | 100% |
| 20241025 | 3,953 | 3,953 | 3,906 | 3,931 | 512,200 | -21 | 99% | 99% | 96% | ▼ | 101% | 102% | 101% | 93% | 100% |
| 20241028 | 3,931 | 3,976 | 3,925 | 3,964 | 484,700 | 33 | 101% | 101% | 95% | ▲ | 100% | 100% | 99% | 94% | 101% |
| 20241029 | 3,980 | 3,996 | 3,954 | 3,990 | 587,600 | 26 | 101% | 100% | 121% | ▲▲ | 100% | 99% | 99% | 94% | 102% |
| 20241030 | 3,989 | 4,010 | 3,971 | 3,974 | 1,588,900 | -16 | 100% | 100% | 270% | ▼ | 101% | 99% | 99% | 94% | 101% |
| 20241031 | 3,990 | 4,024 | 3,980 | 4,013 | 506,400 | 39 | 101% | 101% | 32% | ▲ | 100% | 100% | 99% | 95% | 102% |
| 20241101 | 3,981 | 3,996 | 3,958 | 3,976 | 435,500 | -37 | 99% | 100% | 86% | ▼ | 97% | 99% | 99% | 94% | 101% |
| 20241105 | 4,019 | 4,019 | 3,913 | 3,913 | 691,200 | -63 | 98% | 97% | 159% | ▼▼ | 101% | 101% | 103% | 93% | 100% |
| 20241106 | 3,910 | 3,979 | 3,904 | 3,933 | 748,000 | 20 | 101% | 101% | 108% | ▲ | 99% | 103% | 104% | 93% | 101% |
| 20241107 | 3,863 | 3,929 | 3,817 | 3,830 | 1,517,200 | -103 | 97% | 99% | 203% | ▼ | 104% | 102% | 105% | 91% | 100% |
| 20241108 | 3,836 | 3,980 | 3,835 | 3,971 | 1,260,800 | 141 | 104% | 104% | 83% | ▲ | 100% | 97% | 101% | 94% | 104% |
| 20241111 | 3,972 | 3,998 | 3,931 | 3,967 | 594,100 | -4 | 100% | 100% | 47% | ▼ | 100% | 98% | 102% | 95% | 104% |
| 20241112 | 3,948 | 3,974 | 3,908 | 3,963 | 628,200 | -4 | 100% | 100% | 106% | ▼▼ | 100% | 101% | 102% | 95% | 103% |
| 20241113 | 3,922 | 3,949 | 3,894 | 3,914 | 491,700 | -49 | 99% | 100% | 78% | ▼▼▼ | 99% | 101% | 103% | 96% | 102% |
| 20241114 | 3,892 | 3,918 | 3,866 | 3,867 | 611,300 | -47 | 99% | 99% | 124% | ▼▼▼▼ | 99% | 101% | 105% | 96% | 101% |
| 20241115 | 3,882 | 3,896 | 3,845 | 3,852 | 457,100 | -15 | 100% | 99% | 75% | ▼▼▼▼▼ | 100% | 102% | 106% | 96% | 101% |
| 20241118 | 3,863 | 3,898 | 3,846 | 3,877 | 336,800 | 25 | 101% | 100% | 74% | ▲ | 101% | 101% | 105% | 97% | 101% |
| 20241119 | 3,897 | 3,968 | 3,886 | 3,949 | 565,300 | 72 | 102% | 101% | 168% | ▲▲ | 100% | 101% | 105% | 98% | 103% |
| 20241120 | 3,912 | 3,933 | 3,907 | 3,914 | 603,600 | -35 | 99% | 100% | 107% | ▼ | 100% | 101% | 105% | 98% | 102% |
| 20241121 | 3,891 | 3,916 | 3,887 | 3,910 | 378,500 | -4 | 100% | 100% | 63% | ▼▼ | 101% | 100% | 105% | 97% | 102% |
| 20241122 | 3,911 | 3,953 | 3,897 | 3,934 | 472,000 | 24 | 101% | 101% | 125% | ▲ | 99% | 99% | 103% | 98% | 103% |
| 20241125 | 3,960 | 4,018 | 3,932 | 3,938 | 646,000 | 4 | 100% | 99% | 137% | ▲▲ | 100% | 101% | 104% | 98% | 103% |
| 20241126 | 3,932 | 3,953 | 3,903 | 3,920 | 467,400 | -18 | 100% | 100% | 72% | ▼ | 99% | 103% | 105% | 98% | 102% |
| 20241127 | 3,904 | 3,912 | 3,815 | 3,850 | 608,100 | -70 | 98% | 99% | 130% | ▼▼ | 101% | 104% | 106% | 96% | 101% |
| 20241128 | 3,849 | 3,901 | 3,846 | 3,897 | 427,900 | 47 | 101% | 101% | 70% | ▲ | 101% | 101% | 105% | 97% | 102% |
| 20241129 | 3,910 | 3,970 | 3,898 | 3,937 | 526,500 | 40 | 101% | 101% | 123% | ▲▲ | 101% | 101% | 101% | 99% | 103% |
| 20241202 | 3,937 | 3,975 | 3,923 | 3,961 | 518,900 | 24 | 101% | 101% | 99% | ▲▲▲ | 101% | 100% | 99% | 100% | 103% |
| 20241203 | 3,965 | 4,038 | 3,965 | 4,020 | 695,500 | 59 | 101% | 101% | 134% | ▲▲▲▲ | 99% | 98% | 97% | 100% | 105% |
| 20241204 | 4,020 | 4,033 | 3,962 | 3,962 | 323,400 | -58 | 99% | 99% | 46% | ▼ | 100% | 100% | 97% | 99% | 103% |
| 20241205 | 3,974 | 3,980 | 3,937 | 3,959 | 318,500 | -3 | 100% | 100% | 98% | ▼▼ | 100% | 103% | 98% | 98% | 103% |
| 20241206 | 3,960 | 3,972 | 3,948 | 3,956 | 388,800 | -3 | 100% | 100% | 122% | ▼▼▼ | 99% | 103% | 0% | 98% | 103% |
| 20241209 | 3,964 | 3,973 | 3,925 | 3,944 | 479,500 | -12 | 100% | 99% | 123% | ▼▼▼▼ | 99% | 104% | 0% | 98% | 102% |
| 20241210 | 3,946 | 3,968 | 3,898 | 3,922 | 503,000 | -22 | 99% | 99% | 105% | ▼▼▼▼▼ | 101% | 101% | 0% | 98% | 102% |
| 20241211 | 3,923 | 3,967 | 3,892 | 3,956 | 496,700 | 34 | 101% | 101% | 99% | ▲ | 102% | 99% | 0% | 98% | 103% |
| 20241212 | 3,976 | 4,085 | 3,976 | 4,060 | 790,000 | 104 | 103% | 102% | 159% | ▲▲ | 101% | 96% | 0% | 100% | 105% |
| 20241213 | 4,035 | 4,090 | 4,023 | 4,090 | 613,200 | 30 | 101% | 101% | 78% | ▲▲▲ | 97% | 94% | 0% | 100% | 106% |
| 20241216 | 4,098 | 4,098 | 3,971 | 3,971 | 530,900 | -119 | 97% | 97% | 87% | ▼ | 99% | 98% | 0% | 97% | 103% |
| 20241217 | 3,951 | 3,983 | 3,919 | 3,919 | 514,800 | -52 | 99% | 99% | 97% | ▼▼ | 99% | 0% | 0% | 96% | 102% |
| 20241218 | 3,914 | 3,928 | 3,887 | 3,887 | 357,200 | -32 | 99% | 99% | 69% | ▼▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241219 | 3,860 | 3,900 | 3,841 | 3,871 | 403,000 | -16 | 100% | 100% | 113% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241220 | 3,882 | 3,892 | 3,851 | 3,865 | 472,900 | -6 | 100% | 100% | 117% | ▼▼▼▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 66,600 | 377,500 | 34,400 | 187,000 | 32,200 | 190,500 |
| 2024-12-06 | 43,500 | 419,600 | 27,900 | 201,500 | 15,600 | 218,100 |
| 2024-11-29 | 46,000 | 427,300 | 28,100 | 199,200 | 17,900 | 228,100 |
| 2024-11-22 | 41,900 | 392,500 | 21,100 | 190,800 | 20,800 | 201,700 |
| 2024-11-15 | 39,900 | 388,300 | 21,400 | 181,700 | 18,500 | 206,600 |
| 2024-11-08 | 46,200 | 368,100 | 21,100 | 178,500 | 25,100 | 189,600 |
| 2024-11-01 | 86,600 | 348,600 | 21,200 | 150,100 | 65,400 | 198,500 |
| 2024-10-25 | 87,800 | 350,600 | 21,600 | 155,200 | 66,200 | 195,400 |
| 2024-10-18 | 93,600 | 324,500 | 21,700 | 137,100 | 71,900 | 187,400 |
| 2024-10-11 | 122,600 | 279,300 | 19,500 | 110,900 | 103,100 | 168,400 |
| 2024-10-04 | 129,700 | 264,000 | 19,400 | 107,300 | 110,300 | 156,700 |
| 2024-09-27 | 112,700 | 245,000 | 19,400 | 88,700 | 93,300 | 156,300 |
| 2024-09-20 | 118,700 | 243,800 | 20,100 | 77,800 | 98,600 | 166,000 |
| 2024-09-13 | 113,200 | 260,700 | 18,900 | 70,000 | 94,300 | 190,700 |
| 2024-09-06 | 123,300 | 241,800 | 19,100 | 72,600 | 104,200 | 169,200 |
| 2024-08-30 | 91,500 | 271,600 | 19,600 | 81,200 | 71,900 | 190,400 |
| 2024-08-23 | 88,500 | 288,600 | 21,100 | 84,400 | 67,400 | 204,200 |
| 2024-08-16 | 46,400 | 310,900 | 20,900 | 101,100 | 25,500 | 209,800 |
| 2024-08-09 | 50,100 | 295,300 | 20,800 | 103,100 | 29,300 | 192,200 |
| 2024-08-02 | 57,300 | 422,900 | 20,900 | 257,500 | 36,400 | 165,400 |
| 2024-07-26 | 110,300 | 439,100 | 21,100 | 279,800 | 89,200 | 159,300 |
| 2024-07-19 | 60,200 | 1,051,300 | 21,300 | 877,600 | 38,900 | 173,700 |
| 2024-07-12 | 46,900 | 1,095,800 | 25,500 | 897,400 | 21,400 | 198,400 |
| 2024-07-05 | 41,600 | 1,220,600 | 25,200 | 977,800 | 16,400 | 242,800 |
| 2024-06-28 | 38,500 | 1,241,300 | 21,100 | 994,300 | 17,400 | 247,000 |
| 2024-06-21 | 37,900 | 1,299,200 | 21,200 | 1,045,800 | 16,700 | 253,400 |
| 2024-06-14 | 39,400 | 1,298,600 | 21,400 | 1,065,300 | 18,000 | 233,300 |
| 2024-06-07 | 47,700 | 1,360,400 | 21,700 | 1,085,600 | 26,000 | 274,800 |
| 2024-05-31 | 41,000 | 1,428,300 | 18,800 | 1,118,400 | 22,200 | 309,900 |
| 2024-05-24 | 35,300 | 1,514,300 | 16,400 | 1,161,000 | 18,900 | 353,300 |
| 2024-05-17 | 32,800 | 1,608,000 | 16,700 | 1,234,100 | 16,100 | 373,900 |
| 2024-05-10 | 34,000 | 1,612,500 | 16,800 | 1,223,400 | 17,200 | 389,100 |
| 2024-05-02 | 32,300 | 1,545,400 | 19,300 | 1,175,500 | 13,000 | 369,900 |
| 2024-04-26 | 31,700 | 1,474,200 | 19,300 | 1,158,600 | 12,400 | 315,600 |
| 2024-04-19 | 31,900 | 1,406,000 | 19,000 | 1,152,700 | 12,900 | 253,300 |
| 2024-04-12 | 33,900 | 1,416,800 | 17,100 | 1,168,400 | 16,800 | 248,400 |
| 2024-04-05 | 33,300 | 1,187,800 | 17,700 | 920,100 | 15,600 | 267,700 |
| 2024-03-29 | 46,800 | 1,047,400 | 23,000 | 814,300 | 23,800 | 233,100 |
| 2024-03-22 | 972,700 | 1,069,900 | 914,400 | 770,300 | 58,300 | 299,600 |
| 2024-03-15 | 548,900 | 1,073,900 | 497,900 | 777,400 | 51,000 | 296,500 |
| 2024-03-08 | 352,900 | 1,251,800 | 303,900 | 921,800 | 49,000 | 330,000 |
| 2024-03-01 | 201,300 | 1,263,800 | 151,700 | 931,600 | 49,600 | 332,200 |
| 2024-02-22 | 102,600 | 1,331,800 | 56,600 | 956,300 | 46,000 | 375,500 |
| 2024-02-16 | 91,000 | 1,342,100 | 50,400 | 949,600 | 40,600 | 392,500 |
| 2024-02-09 | 92,900 | 1,291,000 | 46,000 | 925,300 | 46,900 | 365,700 |
| 2024-02-02 | 79,100 | 1,289,500 | 42,400 | 959,900 | 36,700 | 329,600 |
| 2024-01-26 | 71,200 | 1,283,600 | 43,200 | 957,800 | 28,000 | 325,800 |
| 2024-01-19 | 87,900 | 1,290,000 | 41,000 | 956,700 | 46,900 | 333,300 |
| 2024-01-12 | 85,600 | 1,318,800 | 40,500 | 989,400 | 45,100 | 329,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 18:30 | ＪＲ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 |
| 20241126 | 15:50 | ＪＲ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 |
| 20241121 | 16:00 | ＪＲ九州 | 第三者委員会調査報告書の受領のお知らせ |
| 20241107 | 10:30 | ＪＲ九州 | 2025年３月期 第２四半期決算説明会資料 |
| 20241106 | 15:30 | ＪＲ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） |
| 20241106 | 15:30 | ＪＲ九州 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240909 | 15:30 | ＪＲ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 |
| 20240903 | 15:30 | ＪＲ九州 | 第三者委員会設置に関するお知らせ |
| 20240806 | 15:30 | ＪＲ九州 | 2025年３月期 第１四半期決算短信[日本基準]（連結） |
| 20240806 | 15:30 | ＪＲ九州 | 2025年３月期 第１四半期決算説明会資料 |
| 20240806 | 15:30 | ＪＲ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 |
| 20240719 | 15:50 | ＪＲ九州 | 鉄道旅客運賃・料金改定の申請に関するお知らせ |
| 20240610 | 15:30 | ＪＲ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 |
| 20240510 | 12:30 | ＪＲ九州 | 2024年3月期 決算説明会資料 |
| 20240509 | 15:20 | ＪＲ九州 | 2024年3月期 決算短信[日本基準]（連結） |
| 20240509 | 15:20 | ＪＲ九州 | 剰余金の配当に関するお知らせ |
| 20240509 | 15:20 | ＪＲ九州 | 役員の異動に関するお知らせ |
| 20240206 | 15:30 | ＪＲ九州 | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
| 20240206 | 15:30 | ＪＲ九州 | 2024年３月期 第３四半期決算概況資料 |
| 20240206 | 15:30 | ＪＲ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 |
| 20240205 | 15:30 | ＪＲ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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9142 | 1 | 九州旅客鉄道株式会社 | 2024-12-22 02:20:05 |
| 9142 | 2 | ESG |Investor Relations | Kyushu Railway Company | 2024-06-21 21:28:57 |
| 9142 | 2 | Shareholder Information | Investor Relations | Kyushu Railway Company | 2024-06-21 21:28:56 |
| 9142 | 2 | Information on Financial Results and Business Performance |Investor Relations | Kyushu Railway Compa | 2024-06-21 21:28:54 |
| 9142 | 2 | Management Policy | Investor Relations | Kyushu Railway Company | 2024-06-21 21:28:53 |
| 9142 | 2 | Investor Relations | Kyushu Railway Company | 2024-06-21 21:28:52 |
| 9142 | 2 | メールマガジン登録のご案内 | IRライブラリ | IR情報 | 企業・IR・採用 | JR九州 | 2024-06-18 21:37:01 |
| 9142 | 2 | 株主さま向けイベント | IRライブラリ | IR情報 | 企業・IR・採用 | JR九州 | 2024-06-18 21:37:00 |
| 9142 | 2 | 電子公告 | IR情報 | 企業・IR・採用 | JR九州 | 2024-06-18 21:36:56 |
| 9142 | 2 | 株価情報 | 株式情報 | IR情報 | 企業・IR・採用 | JR九州 | 2024-06-18 21:36:55 |