[9064]ヤマトＨＤ:【宅配便】集配網と配送品質に定評アジアに拡充
Yahoo! 【プライム/21陸運業】 売上高:17626960 当期純利益:379370 総資産:12674300 時価:7938億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 2,230 | 2,237 | 2,197 | 2,216 | 585,600 | -495,700 | 99% | ▼ | 8888 | 51 | 0 | 94% | 1% |
| 20251112 | 2,217 | 2,241 | 2,203 | 2,218 | 890,400 | 304,800 | 100% | ▲ | 1171 | 0 | 0 | 94% | 1% |
| 20251113 | 2,237 | 2,259 | 2,230 | 2,259 | 732,600 | -157,800 | 102% | ▲▲ | 2222 | 51 | 0 | 96% | 3% |
| 20251114 | 2,240 | 2,244 | 2,213 | 2,237 | 771,400 | 38,800 | 99% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20251117 | 2,237 | 2,240 | 2,207 | 2,234 | 639,100 | -132,300 | 100% | ▼▼ | 8888 | 51 | 0 | 95% | 2% |
| 20251118 | 2,232 | 2,241 | 2,194 | 2,197 | 656,200 | 17,100 | 98% | ▼▼▼ | 1777 | 51 | 0 | 93% | 0% |
| 20251119 | 2,209 | 2,232 | 2,200 | 2,201 | 772,900 | 116,700 | 100% | ▲ | 7171 | 0 | 0 | 93% | 0% |
| 20251120 | 2,207 | 2,245 | 2,207 | 2,216 | 961,700 | 188,800 | 101% | ▲▲ | 1171 | 0 | 0 | 94% | 1% |
| 20251121 | 2,209 | 2,249 | 2,203 | 2,249 | 865,800 | -95,900 | 102% | ▲▲▲ | 2822 | 0 | 0 | 95% | 2% |
| 20251125 | 2,262 | 2,288 | 2,246 | 2,265 | 1,195,100 | 329,300 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251126 | 2,253 | 2,286 | 2,246 | 2,254 | 732,400 | -462,700 | 100% | ▼ | 8588 | 0 | 0 | 96% | 3% |
| 20251127 | 2,258 | 2,285 | 2,258 | 2,269 | 370,900 | -361,500 | 101% | ▲ | 8222 | 0 | 0 | 97% | 3% |
| 20251128 | 2,269 | 2,272 | 2,245 | 2,248 | 396,800 | 25,900 | 99% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20251201 | 2,248 | 2,260 | 2,220 | 2,229 | 654,600 | 257,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251202 | 2,215 | 2,227 | 2,206 | 2,216 | 496,200 | -158,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 1% |
| 20251203 | 2,198 | 2,204 | 2,176 | 2,178 | 670,800 | 174,600 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20251204 | 2,171 | 2,211 | 2,168 | 2,204 | 696,900 | 26,100 | 101% | ▲ | 1771 | 0 | 0 | 97% | 1% |
| 20251205 | 2,194 | 2,194 | 2,150 | 2,170 | 973,700 | 276,800 | 98% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251208 | 2,177 | 2,194 | 2,171 | 2,175 | 667,300 | -306,400 | 100% | ▲ | 5282 | 0 | 0 | 96% | 0% |
| 20251209 | 2,198 | 2,208 | 2,171 | 2,183 | 1,039,800 | 372,500 | 100% | ▲▲ | 1411 | 0 | 0 | 96% | 1% |
| 20251210 | 2,186 | 2,215 | 2,181 | 2,193 | 1,169,300 | 129,500 | 100% | ▲▲▲ | 1171 | 0 | 0 | 97% | 1% |
| 20251211 | 2,243 | 2,243 | 2,192 | 2,200 | 1,259,700 | 90,400 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 1% |
| 20251212 | 2,189 | 2,220 | 2,180 | 2,202 | 1,403,600 | 143,900 | 100% | ▲▲▲▲▲ | 7771 | 0 | 0 | 97% | 1% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 254,600 | 107,000 | 108,800 | 65,000 | 145,800 | 42,000 |
| 2025-11-28 | 210,300 | 108,000 | 111,600 | 65,700 | 98,700 | 42,300 |
| 2025-11-21 | 235,600 | 119,700 | 108,900 | 65,600 | 126,700 | 54,100 |
| 2025-11-14 | 233,800 | 124,700 | 121,100 | 64,600 | 112,700 | 60,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-05 10:10 | S100WN6R | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-03-24 12:51 | S100VG2H | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-24 15:23 | S100UEXF | 野村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） |
| 2024-09-06 10:49 | S100UC5Q | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-04 15:57 | S100UBIU | 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） |