| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,650 | 3,665 | 3,613 | 3,639 | 666,000 | -12 | 100% | 100% | 96% | ▼▼▼ | 100% | 101% | 102% | 93% | 100% |
| 20250121 | 3,658 | 3,673 | 3,632 | 3,660 | 507,000 | 21 | 101% | 100% | 76% | ▲ | 100% | 101% | 101% | 94% | 101% |
| 20250122 | 3,651 | 3,661 | 3,629 | 3,649 | 508,700 | -11 | 100% | 100% | 100% | ▼ | 100% | 101% | 101% | 94% | 100% |
| 20250123 | 3,654 | 3,697 | 3,650 | 3,651 | 696,800 | 2 | 100% | 100% | 137% | ▲ | 99% | 103% | 101% | 94% | 100% |
| 20250124 | 3,673 | 3,690 | 3,651 | 3,653 | 663,400 | 2 | 100% | 99% | 95% | ▲▲ | 101% | 104% | 101% | 95% | 100% |
| 20250127 | 3,656 | 3,689 | 3,646 | 3,689 | 595,200 | 36 | 101% | 101% | 90% | ▲▲▲ | 100% | 102% | 100% | 96% | 101% |
| 20250128 | 3,701 | 3,724 | 3,700 | 3,705 | 443,000 | 16 | 100% | 100% | 74% | ▲▲▲▲ | 100% | 102% | 100% | 96% | 102% |
| 20250129 | 3,705 | 3,714 | 3,690 | 3,700 | 309,700 | -5 | 100% | 100% | 70% | ▼ | 102% | 100% | 99% | 96% | 102% |
| 20250130 | 3,703 | 3,793 | 3,701 | 3,787 | 620,700 | 87 | 102% | 102% | 200% | ▲ | 100% | 98% | 97% | 98% | 104% |
| 20250131 | 3,765 | 3,796 | 3,742 | 3,780 | 571,600 | -7 | 100% | 100% | 92% | ▼ | 101% | 98% | 97% | 99% | 104% |
| 20250203 | 3,755 | 3,780 | 3,751 | 3,776 | 738,900 | -4 | 100% | 101% | 129% | ▼▼ | 98% | 97% | 96% | 99% | 104% |
| 20250204 | 3,800 | 3,806 | 3,713 | 3,719 | 719,300 | -57 | 98% | 98% | 97% | ▼▼▼ | 99% | 98% | 98% | 97% | 102% |
| 20250205 | 3,749 | 3,811 | 3,682 | 3,694 | 1,011,800 | -25 | 99% | 99% | 141% | ▼▼▼▼ | 100% | 101% | 99% | 97% | 102% |
| 20250206 | 3,681 | 3,723 | 3,676 | 3,677 | 613,900 | -17 | 100% | 100% | 61% | ▼▼▼▼▼ | 100% | 100% | 99% | 97% | 101% |
| 20250207 | 3,686 | 3,698 | 3,657 | 3,669 | 393,800 | -8 | 100% | 100% | 64% | ▼▼▼▼▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20250210 | 3,683 | 3,719 | 3,669 | 3,674 | 301,100 | 5 | 100% | 100% | 76% | ▲ | 100% | 100% | 102% | 97% | 101% |
| 20250212 | 3,665 | 3,674 | 3,641 | 3,666 | 312,300 | -8 | 100% | 100% | 104% | ▼ | 100% | 99% | 102% | 97% | 101% |
| 20250213 | 3,700 | 3,705 | 3,673 | 3,704 | 241,600 | 38 | 101% | 100% | 77% | ▲ | 100% | 98% | 102% | 98% | 102% |
| 20250214 | 3,695 | 3,697 | 3,668 | 3,684 | 269,300 | -20 | 99% | 100% | 111% | ▼ | 99% | 98% | 102% | 97% | 101% |
| 20250217 | 3,700 | 3,715 | 3,657 | 3,658 | 352,400 | -26 | 99% | 99% | 131% | ▼▼ | 100% | 99% | 104% | 97% | 101% |
| 20250218 | 3,656 | 3,667 | 3,647 | 3,648 | 466,700 | -10 | 100% | 100% | 132% | ▼▼▼ | 100% | 100% | 104% | 96% | 100% |
| 20250219 | 3,640 | 3,647 | 3,608 | 3,626 | 602,200 | -22 | 99% | 100% | 129% | ▼▼▼▼ | 99% | 100% | 105% | 96% | 100% |
| 20250220 | 3,621 | 3,635 | 3,567 | 3,580 | 598,400 | -46 | 99% | 99% | 99% | ▼▼▼▼▼ | 101% | 103% | 106% | 95% | 100% |
| 20250225 | 3,570 | 3,633 | 3,568 | 3,620 | 508,900 | 40 | 101% | 101% | 85% | ▲ | 100% | 101% | 105% | 96% | 101% |
| 20250226 | 3,621 | 3,634 | 3,598 | 3,628 | 494,800 | 8 | 100% | 100% | 97% | ▲▲ | 100% | 101% | 105% | 96% | 101% |
| 20250227 | 3,603 | 3,615 | 3,596 | 3,615 | 491,200 | -13 | 100% | 100% | 99% | ▼ | 100% | 101% | 105% | 95% | 101% |
| 20250228 | 3,609 | 3,624 | 3,590 | 3,606 | 460,000 | -9 | 100% | 100% | 94% | ▼▼ | 101% | 100% | 105% | 95% | 101% |
| 20250303 | 3,606 | 3,660 | 3,605 | 3,660 | 582,200 | 54 | 101% | 101% | 127% | ▲ | 99% | 99% | 103% | 97% | 102% |
| 20250304 | 3,670 | 3,714 | 3,628 | 3,636 | 601,200 | -24 | 99% | 99% | 103% | ▼ | 99% | 101% | 104% | 96% | 102% |
| 20250305 | 3,667 | 3,675 | 3,622 | 3,639 | 504,400 | 3 | 100% | 99% | 84% | ▲ | 99% | 103% | 104% | 96% | 102% |
| 20250306 | 3,645 | 3,664 | 3,603 | 3,617 | 563,300 | -22 | 99% | 99% | 112% | ▼ | 100% | 104% | 105% | 97% | 101% |
| 20250307 | 3,606 | 3,644 | 3,601 | 3,623 | 576,900 | 6 | 100% | 100% | 102% | ▲ | 101% | 104% | 104% | 98% | 101% |
| 20250310 | 3,623 | 3,661 | 3,610 | 3,645 | 494,600 | 22 | 101% | 101% | 86% | ▲▲ | 102% | 103% | 103% | 98% | 102% |
| 20250311 | 3,631 | 3,710 | 3,606 | 3,686 | 1,058,600 | 41 | 101% | 102% | 214% | ▲▲▲ | 102% | 103% | 102% | 100% | 103% |
| 20250312 | 3,689 | 3,758 | 3,680 | 3,750 | 1,130,100 | 64 | 102% | 102% | 107% | ▲▲▲▲ | 101% | 102% | 100% | 100% | 105% |
| 20250313 | 3,737 | 3,758 | 3,730 | 3,756 | 718,100 | 6 | 100% | 101% | 64% | ▲▲▲▲▲ | 100% | 102% | 99% | 100% | 105% |
| 20250314 | 3,741 | 3,763 | 3,728 | 3,749 | 542,700 | -7 | 100% | 100% | 76% | ▼ | 100% | 101% | 100% | 100% | 105% |
| 20250317 | 3,733 | 3,753 | 3,731 | 3,738 | 626,800 | -11 | 100% | 100% | 115% | ▼▼ | 101% | 100% | 99% | 100% | 104% |
| 20250318 | 3,765 | 3,801 | 3,760 | 3,787 | 510,000 | 49 | 101% | 101% | 81% | ▲ | 101% | 99% | 99% | 100% | 106% |
| 20250319 | 3,765 | 3,814 | 3,760 | 3,798 | 506,900 | 11 | 100% | 101% | 99% | ▲▲ | 100% | 99% | 98% | 100% | 106% |
| 20250321 | 3,781 | 3,820 | 3,781 | 3,787 | 957,600 | -11 | 100% | 100% | 189% | ▼ | 100% | 99% | 99% | 100% | 106% |
| 20250324 | 3,775 | 3,786 | 3,737 | 3,773 | 600,200 | -14 | 100% | 100% | 63% | ▼▼ | 100% | 99% | 99% | 99% | 105% |
| 20250325 | 3,742 | 3,753 | 3,723 | 3,728 | 822,300 | -45 | 99% | 100% | 137% | ▼▼▼ | 100% | 99% | 101% | 98% | 103% |
| 20250326 | 3,701 | 3,729 | 3,689 | 3,699 | 1,120,900 | -29 | 99% | 100% | 136% | ▼▼▼▼ | 102% | 99% | 100% | 97% | 103% |
| 20250327 | 3,698 | 3,754 | 3,698 | 3,754 | 1,576,800 | 55 | 101% | 102% | 141% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20250328 | 3,707 | 3,728 | 3,683 | 3,723 | 1,073,900 | -31 | 99% | 100% | 68% | ▼ | 98% | 100% | 99% | 98% | 103% |
| 20250331 | 3,724 | 3,726 | 3,623 | 3,650 | 728,300 | -73 | 98% | 98% | 68% | ▼▼ | 100% | 101% | 100% | 96% | 101% |
| 20250401 | 3,685 | 3,703 | 3,655 | 3,671 | 415,100 | 21 | 101% | 100% | 57% | ▲ | 98% | 98% | 101% | 97% | 101% |
| 20250402 | 3,651 | 3,661 | 3,577 | 3,577 | 652,900 | -94 | 97% | 98% | 157% | ▼ | 103% | 104% | 104% | 94% | 100% |
| 20250403 | 3,575 | 3,711 | 3,570 | 3,693 | 1,206,100 | 116 | 103% | 103% | 185% | ▲ | 100% | 100% | 0% | 97% | 103% |
| 20250404 | 3,728 | 3,752 | 3,665 | 3,710 | 1,249,000 | 17 | 100% | 100% | 104% | ▲▲ | 100% | 103% | 0% | 98% | 104% |
| 20250408 | 3,567 | 3,586 | 3,522 | 3,564 | 525,200 | -146 | 96% | 100% | 42% | ▼ | 101% | 104% | 0% | 94% | 100% |
| 20250409 | 3,550 | 3,587 | 3,510 | 3,571 | 396,300 | 7 | 100% | 101% | 75% | ▲ | 100% | 99% | 0% | 94% | 100% |
| 20250410 | 3,711 | 3,722 | 3,610 | 3,722 | 632,700 | 151 | 104% | 100% | 160% | ▲▲ | 99% | 100% | 0% | 98% | 104% |
| 20250411 | 3,678 | 3,694 | 3,635 | 3,654 | 563,300 | -68 | 98% | 99% | 89% | ▼ | 100% | 101% | 0% | 96% | 103% |
| 20250414 | 3,682 | 3,689 | 3,655 | 3,681 | 400,800 | 27 | 101% | 100% | 71% | ▲ | 99% | 101% | 0% | 97% | 103% |
| 20250415 | 3,682 | 3,693 | 3,633 | 3,644 | 324,800 | -37 | 99% | 99% | 81% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20250416 | 3,664 | 3,668 | 3,617 | 3,668 | 313,200 | 24 | 101% | 100% | 96% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20250417 | 3,668 | 3,674 | 3,639 | 3,653 | 318,600 | -15 | 100% | 100% | 102% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20250418 | 3,688 | 3,705 | 3,663 | 3,703 | 228,300 | 50 | 101% | 100% | 72% | ▲ | % | % | % | 98% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 34,400 | 348,100 | 29,500 | 162,300 | 4,900 | 185,800 |
| 2025-04-04 | 50,900 | 379,400 | 31,900 | 192,700 | 19,000 | 186,700 |
| 2025-03-28 | 84,500 | 408,300 | 68,700 | 186,500 | 15,800 | 221,800 |
| 2025-03-21 | 979,700 | 433,100 | 961,500 | 207,000 | 18,200 | 226,100 |
| 2025-03-14 | 581,300 | 449,800 | 568,600 | 213,400 | 12,700 | 236,400 |
| 2025-03-07 | 348,200 | 484,600 | 334,900 | 216,600 | 13,300 | 268,000 |
| 2025-02-28 | 155,200 | 497,900 | 139,800 | 228,300 | 15,400 | 269,600 |
| 2025-02-21 | 96,000 | 517,300 | 84,000 | 229,500 | 12,000 | 287,800 |
| 2025-02-14 | 73,800 | 470,800 | 59,500 | 220,300 | 14,300 | 250,500 |
| 2025-02-07 | 69,600 | 468,700 | 50,400 | 221,100 | 19,200 | 247,600 |
| 2025-01-31 | 58,500 | 462,500 | 46,400 | 218,600 | 12,100 | 243,900 |
| 2025-01-24 | 55,000 | 485,300 | 44,000 | 222,700 | 11,000 | 262,600 |
| 2025-01-17 | 54,900 | 481,000 | 41,800 | 224,100 | 13,100 | 256,900 |
| 2025-01-10 | 55,600 | 452,300 | 40,000 | 218,500 | 15,600 | 233,800 |
| 2024-12-27 | 53,100 | 422,200 | 38,000 | 198,000 | 15,100 | 224,200 |
| 2024-12-20 | 50,500 | 421,100 | 33,800 | 201,800 | 16,700 | 219,300 |
| 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
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VF7M | 350 | 2025-03-24 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
| code | cate | site_title | modified |
|---|---|---|---|
| 9142 | 1 | 九州旅客鉄道株式会社 | 2025-04-19 18:25:15 |
| 9142 | 2 | 2025年02月03日リリースもっと使いやすく！株主優待制度を拡充します！ | 2025-02-04 02:31:50 |
| 9142 | 2 | 2024年12月23日お知らせ株主優待制度の一部廃止に関するお知らせ | 2024-12-24 01:31:09 |
| 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 |