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:1091983214----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
202409242,4642,4732,4322,4393,188,600-3199%99%97%102%103%100%98%103%
202409252,4482,4942,4422,4852,830,00047102%102%89%102%100%98%100%105%
202409262,5002,5392,4982,5395,987,40054102%102%212%▲▲100%97%97%100%107%
202409272,5242,5472,5022,5364,468,200-3100%100%75%102%100%99%100%107%
202409302,4602,5272,4602,5183,579,100-1999%102%80%▼▼100%98%97%99%106%
202410012,5132,5182,4992,5052,614,900-1399%100%73%▼▼▼99%100%99%99%105%
202410022,4672,4992,4392,4423,661,300-6397%99%140%▼▼▼▼99%100%100%96%103%
202410032,4502,4552,4072,4313,163,300-11100%99%86%▼▼▼▼▼101%100%101%96%102%
202410042,4382,4572,4252,4572,091,90026101%101%66%100%99%99%97%103%
202410072,4682,4832,4522,4752,081,30018101%100%99%▲▲99%99%100%97%104%
202410082,4562,4692,4232,4292,127,600-4698%99%102%100%100%101%96%102%
202410092,4372,4502,4292,4401,470,10011100%100%69%100%99%100%96%103%
202410102,4452,4522,4352,4481,360,2008100%100%93%▲▲99%99%100%96%103%
202410112,4542,4572,4292,4351,365,900-1399%99%100%100%99%101%96%101%
202410152,4362,4572,4322,4361,772,1001100%100%130%100%99%101%96%100%
202410162,4302,4602,4232,4241,715,800-12100%100%97%100%99%101%95%100%
202410172,4402,4482,4252,4321,888,3008100%100%110%100%99%101%96%100%
202410182,4292,4372,4122,4201,714,700-12100%100%91%100%99%102%95%100%
202410212,4202,4252,4072,4111,076,100-10100%100%63%▼▼100%100%102%95%100%
202410222,4112,4202,3922,4132,204,6003100%100%205%99%101%102%95%100%
202410232,4132,4222,4002,4001,122,400-1399%99%51%100%102%103%95%100%
202410242,3952,4042,3742,3971,626,000-3100%100%145%▼▼100%102%103%94%100%
202410252,3962,4132,3802,3911,249,500-6100%100%77%▼▼▼101%103%103%94%100%
202410282,3822,4182,3792,4071,923,30016101%101%154%100%100%102%96%101%
202410292,4202,4352,4102,4311,630,00025101%100%85%▲▲100%100%102%97%102%
202410302,4312,4442,4162,4435,898,00012100%100%362%▲▲▲100%100%101%99%102%
202410312,4472,4672,4352,4562,253,20013101%100%38%▲▲▲▲101%102%104%99%103%
202411012,4002,4382,4002,4252,669,900-3199%101%118%100%101%105%98%101%
202411052,4012,4192,3872,3912,726,900-3499%100%102%▼▼101%102%105%97%100%
202411062,3952,4502,3932,4202,584,40029101%101%95%101%101%104%99%101%
202411072,4262,4472,4162,4452,202,00025101%101%85%▲▲99%100%103%100%102%
202411082,4502,4532,4152,4182,130,900-2799%99%97%100%101%105%98%101%
202411112,4212,4372,4172,4311,312,40013101%100%62%101%101%105%99%102%
202411122,4372,4662,4352,4511,672,60020101%101%127%▲▲101%100%105%100%103%
202411132,4422,4692,4382,4601,876,6009100%101%112%▲▲▲99%99%104%100%103%
202411142,4682,4682,4442,4441,721,800-1699%99%92%100%98%106%99%102%
202411152,4522,4752,4472,4511,732,2007100%100%101%100%98%106%100%102%
202411182,4502,4652,4452,4511,384,5000100%100%80%--99%98%105%100%102%
202411192,4562,4642,4352,4381,424,100-1399%99%103%99%101%107%99%102%
202411202,4202,4352,3932,4032,454,700-3599%99%172%▼▼100%103%108%98%100%
202411212,4002,4072,3892,3901,698,600-1399%100%69%▼▼▼101%104%108%97%100%
202411222,3932,4222,3922,4131,581,20023101%101%93%99%103%107%98%101%
202411252,4262,4382,3982,3981,710,300-1699%99%108%101%104%107%97%100%
202411262,4202,4462,4052,4462,190,30048102%101%128%101%103%106%99%102%
202411272,4492,4692,4352,4692,277,60024101%101%104%▲▲100%102%105%100%103%
202411282,4702,4872,4562,4811,666,90012100%100%73%▲▲▲101%101%103%100%104%
202411292,4812,5092,4752,4962,379,20015101%101%143%▲▲▲▲101%101%102%100%104%
202412022,4952,5402,4942,5202,412,30024101%101%101%▲▲▲▲▲101%103%102%100%105%
202412032,4942,5152,4842,5082,589,000-12100%101%107%99%103%102%100%105%
202412042,5062,5092,4852,4851,688,100-2399%99%65%▼▼101%103%101%99%104%
202412052,4972,5162,4892,5101,962,00025101%101%116%100%102%99%100%105%
202412062,5252,5382,5222,5301,766,90020101%100%90%▲▲101%102%0%100%106%
202412092,5302,5682,5262,5572,773,20028101%101%157%▲▲▲100%100%0%100%107%
202412102,5752,5872,5662,5722,421,40015101%100%87%▲▲▲▲100%99%0%100%108%
202412112,5652,5732,5562,5711,422,900-1100%100%59%100%99%0%100%108%
202412122,5802,5982,5802,5872,421,60016101%100%170%99%99%0%100%108%
202412132,5802,5932,5572,5631,914,500-2499%99%79%99%99%0%99%107%
202412162,5662,5732,5392,5441,450,800-1999%99%76%▼▼101%99%0%98%106%
202412172,5322,5622,5322,5501,646,3006100%101%113%100%0%0%99%107%
202412182,5602,5632,5492,5491,058,800-2100%100%64%100%0%0%99%107%
202412192,5332,5392,5162,5341,459,200-1599%100%138%▼▼99%0%0%98%106%
202412202,5362,5432,4932,4982,390,000-3699%99%164%▼▼▼%%%97%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
2024-12-13226,6004,149,00044,5003,075,100182,1001,073,900
2024-12-06202,8004,460,70041,8003,197,700161,0001,263,000
2024-11-29177,8004,618,60040,3003,228,800137,5001,389,800
2024-11-22133,4004,921,10036,9003,289,80096,5001,631,300
2024-11-15135,1004,777,40036,7003,272,50098,4001,504,900
2024-11-08143,5005,056,30036,8003,315,200106,7001,741,100
2024-11-01155,0005,119,80036,8003,171,500118,2001,948,300
2024-10-25133,5005,274,10041,4003,008,60092,1002,265,500
2024-10-18130,6005,251,70040,8003,011,50089,8002,240,200
2024-10-11140,2005,335,50040,7003,003,00099,5002,332,500
2024-10-04170,8005,305,70044,1002,986,200126,7002,319,500
2024-09-27229,1005,001,80064,4002,776,200164,7002,225,600
2024-09-20596,0006,196,200458,7002,973,100137,3003,223,100
2024-09-13309,1006,533,200199,2003,088,000109,9003,445,200
2024-09-06249,0006,205,900118,1003,005,700130,9003,200,200
2024-08-30213,5006,171,60047,4002,968,200166,1003,203,400
2024-08-23183,4006,088,20030,4002,783,000153,0003,305,200
2024-08-16160,9006,343,60016,5002,778,200144,4003,565,400
2024-08-09163,7006,381,10024,7002,737,100139,0003,644,000
2024-08-02112,3008,196,00023,0003,470,00089,3004,726,000
2024-07-2678,6008,453,90021,4003,629,20057,2004,824,700
2024-07-1976,4008,231,10021,2003,451,10055,2004,780,000
2024-07-12108,5007,521,10035,1003,256,10073,4004,265,000
2024-07-05126,7007,533,10023,6003,331,800103,1004,201,300
2024-06-28169,8007,600,00031,3003,272,300138,5004,327,700
2024-06-21100,8008,120,00028,1003,485,60072,7004,634,400
2024-06-14117,7007,946,50028,1003,342,40089,6004,604,100
2024-06-0766,3007,417,00028,9003,162,40037,4004,254,600
2024-05-31123,7007,416,40033,4003,191,70090,3004,224,700
2024-05-2479,3007,284,40031,5003,259,80047,8004,024,600
2024-05-1778,5006,982,20031,5003,097,50047,0003,884,700
2024-05-1086,8007,271,10031,8003,127,30055,0004,143,800
2024-05-02143,2006,261,50031,8002,804,500111,4003,457,000
2024-04-26142,1004,992,70033,5002,412,200108,6002,580,500
2024-04-19157,9005,259,40032,0002,424,500125,9002,834,900
2024-04-12243,6005,247,90042,3002,353,200201,3002,894,700
2024-04-05240,2005,717,20042,7002,515,400197,5003,201,800
2024-03-29264,2005,353,00070,2002,244,600194,0003,108,400
2024-03-22935,7006,400,300639,4002,745,000296,3003,655,300
2024-03-15400,3007,284,000329,3003,272,00071,0004,012,000
2024-03-08274,1007,860,600192,1003,628,70082,0004,231,900
2024-03-01195,0007,599,400100,6003,578,50094,4004,020,900
2024-02-22144,4007,934,30062,3003,645,20082,1004,289,100
2024-02-16157,3007,347,70061,1003,400,30096,2003,947,400
2024-02-09190,4007,239,90054,6003,274,100135,8003,965,800
2024-02-02222,6006,303,40044,5002,836,800178,1003,466,600
2024-01-26224,0005,670,60044,2002,306,600179,8003,364,000
2024-01-19238,8005,832,90043,9002,345,500194,9003,487,400
2024-01-12278,3005,889,70042,9002,323,700235,4003,566,000

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
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.1,095,3360.25%-1,560,4482,4312,4442,4162,4435,898,000
2024-10-25 GOLDMAN SACHS INTERNATIONAL2,147,7730.49%-527,3202,3962,4132,3802,3911,249,500
2024-10-24 GOLDMAN SACHS INTERNATIONAL2,675,0930.61%450,8362,3952,4042,3742,3971,626,000
2024-10-22 Integrated Core Strategies (Asia) Pte. Ltd.2,655,7840.60%97,2072,4112,4202,3922,4132,204,600
2024-10-17 GOLDMAN SACHS INTERNATIONAL2,224,2570.50%2,4402,4482,4252,4321,888,300
2024-10-03 Citigroup Global Markets Limited1,899,9360.43%-597,6602,4502,4552,4072,4313,163,300
2024-09-25 Citigroup Global Markets Limited2,497,5960.57%-190,7102,4482,4942,4422,4852,830,000
2024-09-13 Citigroup Global Markets Limited2,688,3060.61%300,9172,4222,4362,4132,4272,684,300
2024-09-09 Integrated Core Strategies (Asia) Pte. Ltd.2,558,5770.58%-409,6002,3592,4132,3582,4112,094,200
2024-09-04 Citigroup Global Markets Limited2,387,3890.54%2,3912,4232,3902,4003,223,200
2024-09-03 GOLDMAN SACHS INTERNATIONAL2,043,7380.46%-672,1962,4192,4492,4132,4372,176,600
2024-09-02 GOLDMAN SACHS INTERNATIONAL2,715,9340.62%2,4502,4552,4182,4302,356,100
2024-08-30 GOLDMAN SACHS INTERNATIONAL3,337,8340.76%2,4652,4672,4392,4552,060,300
2024-08-29 GOLDMAN SACHS INTERNATIONAL3,042,7940.69%2,4692,4692,4362,4611,844,900
2024-08-23 MERRILL LYNCH INTERNATIONAL2,192,2770.50%2,4202,4242,4022,4202,293,700
2024-08-22 GOLDMAN SACHS INTERNATIONAL3,047,4110.69%-397,2412,3982,4092,3822,4091,903,700
2024-08-20 Integrated Core Strategies (Asia) Pte. Ltd.2,968,1770.67%-92,4002,3302,3672,3272,3632,050,700
2024-08-19 Integrated Core Strategies (Asia) Pte. Ltd.3,060,5770.70%340,8002,3232,3292,3022,3051,747,100
2024-08-13 Integrated Core Strategies (Asia) Pte. Ltd.2,719,7770.62%397,2002,2372,2492,2052,2415,053,200
2024-08-13 MERRILL LYNCH INTERNATIONAL2,017,4170.46%-273,8182,2372,2492,2052,2415,053,200
2024-08-09 MERRILL LYNCH INTERNATIONAL2,291,2350.52%-81,7982,3272,3272,2432,2684,292,400
2024-08-08 MERRILL LYNCH INTERNATIONAL2,373,0330.54%-138,0582,2942,3562,2862,3022,578,400
2024-08-07 MERRILL LYNCH INTERNATIONAL2,511,0910.57%-347,9462,2502,3552,2412,3314,339,700
2024-08-06 MERRILL LYNCH INTERNATIONAL2,859,0370.65%-542,6902,2432,3732,2302,2865,920,800
2024-08-05 MERRILL LYNCH INTERNATIONAL3,401,7270.77%2,2302,2622,0882,1268,412,600
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.2,322,5770.53%181,1102,3562,3722,3112,3215,269,100
2024-08-02 MERRILL LYNCH INTERNATIONAL4,037,3330.92%-109,0602,3562,3722,3112,3215,269,100
2024-08-01 GOLDMAN SACHS INTERNATIONAL3,444,6520.78%428,3152,3732,4162,3332,4117,347,900
2024-08-01 MERRILL LYNCH INTERNATIONAL4,146,3930.94%116,3002,3732,4162,3332,4117,347,900
2024-07-31 GOLDMAN SACHS INTERNATIONAL3,016,3370.69%528,3502,4592,4782,4372,4634,523,300
2024-07-31 MERRILL LYNCH INTERNATIONAL4,030,0930.92%47,9962,4592,4782,4372,4634,523,300
2024-07-30 GOLDMAN SACHS INTERNATIONAL2,487,9870.56%2,4542,4642,4382,4582,456,900
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.2,141,4670.48%-100,2702,4542,4642,4382,4582,456,900
2024-07-30 MERRILL LYNCH INTERNATIONAL3,982,0970.91%83,4002,4542,4642,4382,4582,456,900
2024-07-26 Integrated Core Strategies (Asia) Pte. Ltd.2,241,7370.51%2,4782,4782,4162,4164,252,000
2024-07-26 MERRILL LYNCH INTERNATIONAL3,898,6970.89%165,2412,4782,4782,4162,4164,252,000
2024-07-25 MERRILL LYNCH INTERNATIONAL3,733,4560.85%529,6002,4552,4722,4462,4663,997,800
2024-07-24 MERRILL LYNCH INTERNATIONAL3,203,8560.73%529,5002,5092,5092,4582,4583,700,400
2024-07-23 MERRILL LYNCH INTERNATIONAL2,674,3560.61%86,7002,5132,5232,5072,5181,790,900
2024-07-22 MERRILL LYNCH INTERNATIONAL2,587,6560.59%200,8002,5072,5122,4912,5012,189,400
2024-07-19 MERRILL LYNCH INTERNATIONAL2,386,8560.54%2,5582,5592,4922,5014,368,000
2024-07-17 MERRILL LYNCH INTERNATIONAL1,650,2560.37%-554,5982,5642,5732,5542,5622,378,900
2024-07-16 MERRILL LYNCH INTERNATIONAL2,204,8540.50%2,5962,5962,5602,5622,232,000
2024-07-11 MERRILL LYNCH INTERNATIONAL2,167,6430.49%-70,0612,5582,5822,5572,5772,423,700
2024-07-09 MERRILL LYNCH INTERNATIONAL2,237,7040.51%-142,2002,5422,5502,5322,5411,827,100
2024-07-08 MERRILL LYNCH INTERNATIONAL2,379,9040.54%-79,8002,5732,5732,5372,5421,976,000
2024-07-05 MERRILL LYNCH INTERNATIONAL2,459,7040.56%52,7282,5802,5842,5592,5671,787,300
2024-07-04 MERRILL LYNCH INTERNATIONAL2,406,9760.55%2,5702,5842,5662,5721,529,600
2024-07-04 MERRILL LYNCH INTERNATIONAL2,406,9760.55%02,5702,5842,5662,5721,529,600
2024-06-25 モルガン・スタンレーMUFG証券株式会社2,040,6780.46%-204,9072,5652,5772,5552,5751,851,200
2024-06-21 モルガン・スタンレーMUFG証券株式会社2,245,5850.51%69,4002,5362,5752,5232,5273,880,700
2024-06-20 モルガン・スタンレーMUFG証券株式会社2,176,1850.49%-150,9372,5322,5362,5052,5172,320,900
2024-06-17 モルガン・スタンレーMUFG証券株式会社2,327,1220.53%1,262,0212,5082,5082,4412,4624,606,900

TDnet更新情報

報告日strtime銘柄タイトル
2024110115:00JAL 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024110115:00JAL 剰余金の配当(中間配当)に関するお知らせ
2024080215:00JAL 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)
2024073115:00JAL 2025年3月期 第1四半期決算短信〔IFRS〕(連結)
2024073115:00JAL 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)
2024050215:00JAL 2024年3月期 決算短信〔IFRS〕(連結)
2024050215:00JAL 剰余金の配当に関するお知らせ
2024040115:00JAL 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
2024032115:00JAL 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
2024032115:00JAL 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
2024032115:00JAL 固定資産(航空機)の取得に関するお知らせ
2024032115:00JAL 「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
2024022115:00JAL 代表取締役の異動に関するお知らせ
2024022115:00JAL 本年4月1日以降の当社役員体制について
2024020215:00JAL 2024年3月期 第3四半期決算短信〔IFRS〕(連結)
2024011715:00JAL 2024年4月1日以降の社長の交代等について

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TYX53502024-07-04 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)
S100TKN13502024-06-06 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