[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:6651億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260325 | 1,756 | 1,769 | 1,750 | 1,764 | 2,098,500 | 1,053,400 | 101% | ▲▲ | 1111 | 40 | 11 | 92% | 4% |
| 20260319 | 1,764 | 1,767 | 1,726 | 1,726 | 2,012,400 | 1,105,300 | 97% | ▼ | 7777 | 0 | 14 | 90% | 0% |
| 20260323 | 1,719 | 1,728 | 1,697 | 1,701 | 1,779,500 | -232,900 | 99% | ▼▼ | 8888 | 0 | 12 | 89% | 0% |
| 20260408 | 1,844 | 1,872 | 1,835 | 1,871 | 1,771,500 | 700,300 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260330 | 1,723 | 1,746 | 1,702 | 1,745 | 1,533,000 | 165,100 | 98% | ▼ | 7777 | 0 | 7 | 92% | 3% |
| 20260401 | 1,745 | 1,760 | 1,737 | 1,759 | 1,422,900 | 64,400 | 101% | ▲ | 7171 | 0 | 6 | 97% | 3% |
| 20260327 | 1,776 | 1,784 | 1,765 | 1,773 | 1,367,900 | 368,700 | 100% | ▲▲▲▲ | 1111 | 40 | 9 | 93% | 4% |
| 20260413 | 1,834 | 1,854 | 1,830 | 1,847 | 1,367,000 | 97,500 | 101% | ▲ | 7771 | 0 | 0 | 99% | 9% |
| 20260331 | 1,757 | 1,762 | 1,736 | 1,745 | 1,358,500 | -174,500 | 100% | ▼▼ | 2228 | 0 | 7 | 96% | 3% |
| 20260409 | 1,879 | 1,899 | 1,849 | 1,849 | 1,318,300 | -453,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20260416 | 1,857 | 1,875 | 1,856 | 1,863 | 1,314,800 | 168,900 | 100% | ▼ | 7777 | 0 | 0 | 100% | 9% |
| 20260403 | 1,780 | 1,787 | 1,768 | 1,777 | 1,273,000 | 123,200 | 100% | ▲▲▲ | 7171 | 51 | 4 | 98% | 4% |
| 20260410 | 1,873 | 1,875 | 1,833 | 1,836 | 1,269,500 | -48,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20260402 | 1,785 | 1,795 | 1,759 | 1,768 | 1,149,800 | -273,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260415 | 1,866 | 1,883 | 1,865 | 1,867 | 1,145,900 | 191,100 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260407 | 1,811 | 1,830 | 1,811 | 1,815 | 1,071,200 | 270,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260324 | 1,731 | 1,748 | 1,716 | 1,748 | 1,045,100 | -734,400 | 103% | ▲ | 2222 | 0 | 12 | 91% | 3% |
| 20260326 | 1,757 | 1,768 | 1,752 | 1,768 | 999,200 | -1,099,300 | 100% | ▲▲▲ | 8222 | 0 | 10 | 92% | 4% |
| 20260414 | 1,851 | 1,867 | 1,848 | 1,861 | 954,800 | -412,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20260318 | 1,765 | 1,780 | 1,761 | 1,780 | 907,100 | 64,400 | 101% | ▲▲ | 1111 | 51 | 15 | 93% | 2% |
| 20260417 | 1,860 | 1,867 | 1,845 | 1,845 | 892,800 | -422,000 | 99% | ▼▼ | 8828 | 51 | 0 | 99% | 8% |
| 20260317 | 1,761 | 1,765 | 1,749 | 1,762 | 842,700 | -86,700 | 101% | ▲ | 8252 | 0 | 16 | 92% | 1% |
| 20260406 | 1,790 | 1,802 | 1,780 | 1,797 | 801,000 | -472,000 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 99% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-25 | 9064 | BNP Paribas Financial Markets SNC | 3,942,875 | 1% | ▲ | 373,100 |
| 2026-04-08 | 9064 | BNP Paribas Financial Markets SNC | 3,080,075 | 1% | ▼ | -304,200 |
| 2026-03-30 | 9064 | BNP Paribas Financial Markets SNC | 3,384,275 | 1% | ▼ | -558,600 |
| 2026-04-13 | 9064 | BNP Paribas Financial Markets SNC | 2,552,826 | 1% | ▼ | -527,249 |
| 2026-04-15 | 9064 | BNP Paribas Financial Markets SNC | 2,110,926 | 1% | ▼ | -246,200 |
| 2026-03-24 | 9064 | BNP Paribas Financial Markets SNC | 3,569,775 | 1% | ▼ | -173,189 |
| 2026-04-14 | 9064 | BNP Paribas Financial Markets SNC | 2,357,126 | 1% | ▼ | -195,700 |
| 2026-03-18 | 9064 | BNP Paribas Financial Markets SNC | 3,742,964 | 1% | ▲ | 839,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 1,969,500 | 221,100 | 1,521,200 | 86,600 | 448,300 | 134,500 |
| 2026-03-27 | 777,300 | 282,000 | 382,700 | 84,200 | 394,600 | 197,800 |
| 2026-04-03 | 608,900 | 194,900 | 207,300 | 79,300 | 401,600 | 115,600 |
| 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 |
|---|---|---|---|
| 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） |