[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:8118億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251027 | 2,330 | 2,367 | 2,327 | 2,359 | 1,607,400 | 736,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251001 | 2,340 | 2,364 | 2,338 | 2,347 | 956,100 | 187,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251028 | 2,359 | 2,359 | 2,332 | 2,340 | 931,600 | -675,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251030 | 2,287 | 2,345 | 2,284 | 2,331 | 1,688,200 | 923,500 | 102% | ▲ | 1771 | 10 | 0 | 99% | 5% |
| 20251024 | 2,300 | 2,323 | 2,292 | 2,317 | 870,700 | -80,400 | 100% | ▲ | 2882 | 0 | 0 | 96% | 4% |
| 20251022 | 2,300 | 2,324 | 2,300 | 2,309 | 871,100 | 210,900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20251023 | 2,315 | 2,319 | 2,300 | 2,308 | 951,100 | 80,000 | 100% | ▼ | 7117 | 0 | 0 | 96% | 4% |
| 20251029 | 2,333 | 2,337 | 2,284 | 2,293 | 764,700 | -166,900 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251006 | 2,329 | 2,331 | 2,291 | 2,291 | 1,284,900 | 354,500 | 101% | ▲ | 1111 | 0 | 0 | 91% | 1% |
| 20251021 | 2,294 | 2,307 | 2,286 | 2,290 | 660,200 | -391,600 | 100% | ▲▲ | 2222 | 51 | 0 | 95% | 3% |
| 20251002 | 2,327 | 2,335 | 2,267 | 2,286 | 1,004,100 | 48,000 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251020 | 2,291 | 2,305 | 2,274 | 2,286 | 1,051,800 | 331,200 | 102% | ▲ | 1111 | 0 | 0 | 95% | 3% |
| 20251003 | 2,268 | 2,292 | 2,254 | 2,262 | 930,400 | -73,700 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 88% | 0% |
| 20251016 | 2,252 | 2,268 | 2,245 | 2,256 | 665,700 | -318,200 | 101% | ▲▲ | 2222 | 51 | 0 | 93% | 1% |
| 20251031 | 2,131 | 2,254 | 2,110 | 2,252 | 3,820,200 | 2,132,000 | 97% | ▼ | 7777 | 0 | 1 | 95% | 1% |
| 20251007 | 2,268 | 2,272 | 2,223 | 2,247 | 2,451,900 | 1,167,000 | 98% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251017 | 2,244 | 2,255 | 2,231 | 2,246 | 720,600 | 54,900 | 100% | ▼ | 7777 | 51 | 7 | 92% | 1% |
| 20251015 | 2,249 | 2,262 | 2,239 | 2,244 | 983,900 | -135,000 | 101% | ▲ | 2222 | 0 | 0 | 91% | 1% |
| 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 | 11 | 91% | 0% |
| 20251009 | 2,218 | 2,238 | 2,212 | 2,233 | 1,430,800 | 162,800 | 100% | ▼▼▼ | 7777 | 24 | 12 | 90% | 0% |
| 20251014 | 2,200 | 2,242 | 2,198 | 2,226 | 1,118,900 | -552,800 | 99% | ▼ | 8888 | 0 | 9 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 141,100 | 219,600 | 66,700 | 83,100 | 74,400 | 136,500 |
| 2025-10-10 | 210,800 | 205,700 | 106,800 | 75,700 | 104,000 | 130,000 |
| 2025-10-17 | 206,300 | 185,400 | 105,400 | 73,700 | 100,900 | 111,700 |
| 2025-10-24 | 246,700 | 179,300 | 101,200 | 64,700 | 145,500 | 114,600 |
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） |