[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:8107億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 2,250 | 2,250 | 2,167 | 2,205 | 2,039,300 | -1,780,900 | 98% | ▼▼ | 8228 | 0 | 0 | 93% | 0% |
| 20251105 | 2,255 | 2,257 | 2,177 | 2,200 | 1,279,400 | -759,900 | 100% | ▼▼▼ | 2228 | 24 | 0 | 93% | 0% |
| 20251028 | 2,359 | 2,359 | 2,332 | 2,340 | 931,600 | -675,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251111 | 2,230 | 2,237 | 2,197 | 2,216 | 585,600 | -495,700 | 99% | ▼ | 8888 | 51 | 0 | 94% | 1% |
| 20251106 | 2,197 | 2,218 | 2,183 | 2,197 | 821,400 | -458,000 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 93% | 0% |
| 20251021 | 2,294 | 2,307 | 2,286 | 2,290 | 660,200 | -391,600 | 100% | ▲▲ | 2222 | 51 | 0 | 95% | 3% |
| 20251029 | 2,333 | 2,337 | 2,284 | 2,293 | 764,700 | -166,900 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251113 | 2,237 | 2,259 | 2,230 | 2,259 | 732,600 | -157,800 | 102% | ▲▲ | 2222 | 51 | 0 | 96% | 3% |
| 20251117 | 2,237 | 2,240 | 2,207 | 2,234 | 639,100 | -132,300 | 100% | ▼▼ | 8888 | 51 | 0 | 95% | 2% |
| 20251121 | 2,209 | 2,249 | 2,203 | 2,249 | 865,800 | -95,900 | 102% | ▲▲▲ | 2822 | 0 | 0 | 95% | 2% |
| 20251024 | 2,300 | 2,323 | 2,292 | 2,317 | 870,700 | -80,400 | 100% | ▲ | 2882 | 0 | 0 | 96% | 4% |
| 20251118 | 2,232 | 2,241 | 2,194 | 2,197 | 656,200 | 17,100 | 98% | ▼▼▼ | 1777 | 51 | 0 | 93% | 0% |
| 20251114 | 2,240 | 2,244 | 2,213 | 2,237 | 771,400 | 38,800 | 99% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20251023 | 2,315 | 2,319 | 2,300 | 2,308 | 951,100 | 80,000 | 100% | ▼ | 7117 | 0 | 0 | 96% | 4% |
| 20251107 | 2,211 | 2,224 | 2,188 | 2,212 | 924,500 | 103,100 | 101% | ▲ | 1111 | 0 | 0 | 94% | 1% |
| 20251119 | 2,209 | 2,232 | 2,200 | 2,201 | 772,900 | 116,700 | 100% | ▲ | 7171 | 0 | 0 | 93% | 0% |
| 20251110 | 2,238 | 2,264 | 2,229 | 2,244 | 1,081,300 | 156,800 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 2% |
| 20251120 | 2,207 | 2,245 | 2,207 | 2,216 | 961,700 | 188,800 | 101% | ▲▲ | 1171 | 0 | 0 | 94% | 1% |
| 20251022 | 2,300 | 2,324 | 2,300 | 2,309 | 871,100 | 210,900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20251112 | 2,217 | 2,241 | 2,203 | 2,218 | 890,400 | 304,800 | 100% | ▲ | 1171 | 0 | 0 | 94% | 1% |
| 20251027 | 2,330 | 2,367 | 2,327 | 2,359 | 1,607,400 | 736,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251030 | 2,287 | 2,345 | 2,284 | 2,331 | 1,688,200 | 923,500 | 102% | ▲ | 1771 | 10 | 0 | 99% | 5% |
| 20251031 | 2,131 | 2,254 | 2,110 | 2,252 | 3,820,200 | 2,132,000 | 97% | ▼ | 7777 | 0 | 1 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 246,700 | 179,300 | 101,200 | 64,700 | 145,500 | 114,600 |
| 2025-10-31 | 256,500 | 158,800 | 127,800 | 64,600 | 128,700 | 94,200 |
| 2025-11-07 | 257,000 | 118,800 | 124,400 | 64,900 | 132,600 | 53,900 |
| 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 |
|---|---|---|---|
| 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） |
| 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） |
| 2024-09-24 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） |
| 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） |
| 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） |