[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:6571億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260406 | 1,790 | 1,802 | 1,780 | 1,797 | 801,000 | -472,000 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 99% | 6% |
| 20260407 | 1,811 | 1,830 | 1,811 | 1,815 | 1,071,200 | 270,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260408 | 1,844 | 1,872 | 1,835 | 1,871 | 1,771,500 | 700,300 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260409 | 1,879 | 1,899 | 1,849 | 1,849 | 1,318,300 | -453,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20260410 | 1,873 | 1,875 | 1,833 | 1,836 | 1,269,500 | -48,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20260413 | 1,834 | 1,854 | 1,830 | 1,847 | 1,367,000 | 97,500 | 101% | ▲ | 7771 | 0 | 0 | 99% | 9% |
| 20260414 | 1,851 | 1,867 | 1,848 | 1,861 | 954,800 | -412,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20260415 | 1,866 | 1,883 | 1,865 | 1,867 | 1,145,900 | 191,100 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260416 | 1,857 | 1,875 | 1,856 | 1,863 | 1,314,800 | 168,900 | 100% | ▼ | 7777 | 0 | 0 | 100% | 9% |
| 20260417 | 1,860 | 1,867 | 1,845 | 1,845 | 892,800 | -422,000 | 99% | ▼▼ | 8828 | 51 | 0 | 99% | 8% |
| 20260420 | 1,855 | 1,855 | 1,819 | 1,822 | 1,070,300 | 177,500 | 99% | ▼▼▼ | 7777 | 51 | 0 | 97% | 4% |
| 20260421 | 1,844 | 1,844 | 1,826 | 1,833 | 713,000 | -357,300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20260422 | 1,815 | 1,828 | 1,809 | 1,809 | 653,200 | -59,800 | 99% | ▼ | 8888 | 51 | 0 | 97% | 4% |
| 20260423 | 1,790 | 1,796 | 1,759 | 1,773 | 1,059,600 | 406,400 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260424 | 1,764 | 1,782 | 1,761 | 1,768 | 931,700 | -127,900 | 100% | ▼▼▼ | 8288 | 24 | 0 | 95% | 1% |
| 20260427 | 1,750 | 1,798 | 1,749 | 1,774 | 1,562,800 | 631,100 | 100% | ▲ | 1771 | 0 | 0 | 95% | 2% |
| 20260428 | 1,791 | 1,805 | 1,782 | 1,803 | 1,226,400 | -336,400 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260430 | 1,781 | 1,792 | 1,757 | 1,765 | 1,664,900 | 438,500 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260501 | 1,725 | 1,765 | 1,720 | 1,749 | 1,378,800 | -286,100 | 99% | ▼▼ | 8888 | 0 | 2 | 93% | 0% |
| 20260507 | 1,749 | 1,824 | 1,735 | 1,823 | 2,173,800 | 795,000 | 104% | ▲ | 1111 | 0 | 0 | 97% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9064 | BNP Paribas Financial Markets SNC | 1,694,249 | 0% | ▼ | -232,677 |
| 2026-04-24 | 9064 | BNP Paribas Financial Markets SNC | 1,926,926 | 1% | ▲ | 480,500 |
| 2026-04-17 | 9064 | BNP Paribas Financial Markets SNC | 1,446,426 | 0% | ▼ | -664,500 |
| 2026-04-15 | 9064 | BNP Paribas Financial Markets SNC | 2,110,926 | 1% | ▼ | -246,200 |
| 2026-04-14 | 9064 | BNP Paribas Financial Markets SNC | 2,357,126 | 1% | ▼ | -195,700 |
| 2026-04-13 | 9064 | BNP Paribas Financial Markets SNC | 2,552,826 | 1% | ▼ | -527,249 |
| 2026-04-08 | 9064 | BNP Paribas Financial Markets SNC | 3,080,075 | 1% | ▼ | -304,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 558,900 | 209,400 | 181,400 | 82,200 | 377,500 | 127,200 |
| 2026-04-17 | 491,900 | 187,200 | 174,100 | 82,200 | 317,800 | 105,000 |
| 2026-04-10 | 512,200 | 182,100 | 180,600 | 76,800 | 331,600 | 105,300 |
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） |