[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:6355億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260522 | 1,775 | 1,781 | 1,758 | 1,771 | 841,100 | -550,300 | 99% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20260513 | 1,745 | 1,763 | 1,745 | 1,753 | 914,400 | -190,400 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260518 | 1,740 | 1,750 | 1,718 | 1,727 | 940,700 | -529,100 | 100% | ▼▼ | 8288 | 51 | 0 | 93% | 0% |
| 20260514 | 1,747 | 1,786 | 1,745 | 1,780 | 954,000 | 39,600 | 102% | ▲▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20260520 | 1,763 | 1,768 | 1,736 | 1,750 | 985,200 | -246,600 | 98% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20260527 | 1,787 | 1,794 | 1,749 | 1,763 | 1,015,700 | -22,200 | 99% | ▼ | 2828 | 0 | 0 | 97% | 2% |
| 20260526 | 1,774 | 1,791 | 1,766 | 1,780 | 1,037,900 | -542,100 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260512 | 1,735 | 1,749 | 1,722 | 1,746 | 1,104,800 | -961,400 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20260428 | 1,791 | 1,805 | 1,782 | 1,803 | 1,226,400 | -336,400 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260519 | 1,761 | 1,796 | 1,750 | 1,780 | 1,231,800 | 291,100 | 103% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260501 | 1,725 | 1,765 | 1,720 | 1,749 | 1,378,800 | -286,100 | 99% | ▼▼ | 8888 | 0 | 2 | 93% | 0% |
| 20260521 | 1,770 | 1,792 | 1,756 | 1,787 | 1,391,400 | 406,200 | 102% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260515 | 1,740 | 1,754 | 1,714 | 1,733 | 1,469,800 | 515,800 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260427 | 1,750 | 1,798 | 1,749 | 1,774 | 1,562,800 | 631,100 | 100% | ▲ | 1771 | 0 | 0 | 95% | 2% |
| 20260525 | 1,769 | 1,788 | 1,753 | 1,774 | 1,580,000 | 738,900 | 100% | ▲ | 1771 | 0 | 0 | 97% | 3% |
| 20260430 | 1,781 | 1,792 | 1,757 | 1,765 | 1,664,900 | 438,500 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260508 | 1,830 | 1,833 | 1,777 | 1,800 | 1,682,800 | -491,000 | 99% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20260511 | 1,775 | 1,790 | 1,726 | 1,731 | 2,066,200 | 383,400 | 96% | ▼▼ | 7777 | 0 | 0 | 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 | |
|---|---|---|---|---|---|---|
| 2026-05-22 | 9064 | BNP Paribas Financial Markets SNC | 2,705,920 | 1% | ▲ | 841,931 |
| 2026-05-12 | 9064 | BNP Paribas Financial Markets SNC | 1,863,989 | 1% | ▲ | 169,740 |
| 2026-04-30 | 9064 | BNP Paribas Financial Markets SNC | 1,694,249 | 0% | ▼ | -232,677 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 516,100 | 194,600 | 184,500 | 65,900 | 331,600 | 128,700 |
| 2026-05-15 | 530,400 | 149,100 | 187,500 | 71,300 | 342,900 | 77,800 |
| 2026-05-22 | 538,100 | 193,500 | 183,300 | 71,200 | 354,800 | 122,300 |
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） |