[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:8078億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 2,492 | 2,513 | 2,473 | 2,507 | 1,149,700 | -1,007,000 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20250909 | 2,516 | 2,517 | 2,463 | 2,475 | 1,042,500 | -107,200 | 99% | ▼ | 2828 | 0 | 0 | 97% | 2% |
| 20250916 | 2,453 | 2,477 | 2,432 | 2,468 | 607,900 | -447,000 | 101% | ▲ | 2882 | 51 | 0 | 97% | 1% |
| 20250910 | 2,480 | 2,480 | 2,437 | 2,463 | 1,095,000 | 52,500 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250911 | 2,455 | 2,472 | 2,438 | 2,449 | 689,500 | -405,500 | 99% | ▼▼▼ | 8288 | 24 | 0 | 96% | 1% |
| 20250912 | 2,473 | 2,473 | 2,435 | 2,443 | 1,054,900 | 365,400 | 100% | ▼▼▼▼ | 1717 | 24 | 0 | 96% | 0% |
| 20250918 | 2,442 | 2,442 | 2,404 | 2,434 | 558,900 | -223,800 | 100% | ▲ | 8882 | 51 | 0 | 95% | 0% |
| 20250917 | 2,448 | 2,453 | 2,419 | 2,430 | 782,700 | 174,800 | 98% | ▼ | 7777 | 51 | 0 | 95% | 0% |
| 20250926 | 2,390 | 2,414 | 2,384 | 2,414 | 1,128,600 | -332,000 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20250919 | 2,422 | 2,444 | 2,405 | 2,408 | 1,896,400 | 1,337,500 | 99% | ▼ | 1177 | 0 | 0 | 94% | 0% |
| 20250922 | 2,400 | 2,410 | 2,389 | 2,400 | 909,400 | -987,000 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250924 | 2,427 | 2,437 | 2,381 | 2,398 | 811,900 | -97,500 | 100% | ▼▼▼ | 2828 | 24 | 0 | 94% | 0% |
| 20250925 | 2,405 | 2,410 | 2,383 | 2,390 | 1,460,600 | 648,700 | 100% | ▼▼▼▼ | 7177 | 24 | 0 | 93% | 0% |
| 20250929 | 2,410 | 2,410 | 2,359 | 2,370 | 904,800 | -223,800 | 98% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20250930 | 2,351 | 2,368 | 2,344 | 2,366 | 769,000 | -135,800 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251001 | 2,340 | 2,364 | 2,338 | 2,347 | 956,100 | 187,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251006 | 2,329 | 2,331 | 2,291 | 2,291 | 1,284,900 | 354,500 | 101% | ▲ | 1111 | 0 | 0 | 91% | 1% |
| 20251002 | 2,327 | 2,335 | 2,267 | 2,286 | 1,004,100 | 48,000 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251003 | 2,268 | 2,292 | 2,254 | 2,262 | 930,400 | -73,700 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 88% | 0% |
| 20251007 | 2,268 | 2,272 | 2,223 | 2,247 | 2,451,900 | 1,167,000 | 98% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251008 | 2,247 | 2,261 | 2,232 | 2,243 | 1,268,000 | -1,183,900 | 100% | ▼▼ | 8288 | 0 | 0 | 91% | 0% |
| 20251010 | 2,222 | 2,251 | 2,207 | 2,241 | 1,671,700 | 240,900 | 100% | ▲ | 1711 | 0 | 0 | 91% | 0% |
| 20251009 | 2,218 | 2,238 | 2,212 | 2,233 | 1,430,800 | 162,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 133,400 | 272,300 | 76,500 | 52,700 | 56,900 | 219,600 |
| 2025-09-19 | 133,300 | 286,700 | 71,700 | 82,300 | 61,600 | 204,400 |
| 2025-09-26 | 123,900 | 243,400 | 68,700 | 83,200 | 55,200 | 160,200 |
| 2025-10-03 | 141,100 | 219,600 | 66,700 | 83,100 | 74,400 | 136,500 |
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） |