[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/陸運業】 売上高:17626960 当期純利益:379370 総資産:12674300 時価:8925億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,955 | 1,963 | 1,948 | 1,960 | 1,007,400 | 143,600 | 99% | ▼▼ | 7777 | 0 | 3 | 99% | 4% |
| 20250826 | 2,441 | 2,461 | 2,421 | 2,461 | 1,848,900 | 469,000 | 100% | ▲ | 7771 | 0 | 0 | 98% | 26% |
| 20250825 | 2,484 | 2,488 | 2,449 | 2,455 | 1,379,900 | 582,800 | 99% | ▼ | 1117 | 0 | 0 | 98% | 26% |
| 20250813 | 2,489 | 2,523 | 2,483 | 2,496 | 1,968,700 | -25,800 | 100% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 32% |
| 20250812 | 2,456 | 2,504 | 2,455 | 2,489 | 1,994,500 | -417,100 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 32% |
| 20250807 | 2,350 | 2,420 | 2,340 | 2,411 | 2,374,600 | -47,400 | 103% | ▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 28% |
| 20250804 | 2,192 | 2,220 | 2,166 | 2,220 | 1,614,000 | -1,318,000 | 100% | ▲▲▲ | 2222 | 0 | 3 | 100% | 18% |
| 20250801 | 2,185 | 2,214 | 2,159 | 2,213 | 2,932,000 | -4,242,500 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 17% |
| 20250728 | 1,985 | 2,000 | 1,972 | 1,974 | 863,800 | -765,500 | 100% | ▼ | 2228 | 0 | 4 | 100% | 5% |
| 20250731 | 2,127 | 2,195 | 2,063 | 2,195 | 7,174,500 | 5,845,700 | 113% | ▲ | 1111 | 20 | 4 | 100% | 16% |
| 20250730 | 1,946 | 1,953 | 1,929 | 1,947 | 1,328,800 | 321,400 | 99% | ▼▼▼ | 7777 | 24 | 2 | 98% | 3% |
| 20250805 | 2,216 | 2,277 | 2,198 | 2,277 | 1,696,300 | 82,300 | 103% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 21% |
| 20250806 | 2,277 | 2,355 | 2,276 | 2,332 | 2,422,000 | 725,700 | 102% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 23% |
| 20250808 | 2,408 | 2,485 | 2,394 | 2,479 | 2,411,600 | 37,000 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 31% |
| 20250814 | 2,500 | 2,523 | 2,494 | 2,506 | 1,773,900 | -194,800 | 100% | ▲▲▲▲▲▲▲▲▲▲ | 5222 | 51 | 0 | 100% | 33% |
| 20250815 | 2,503 | 2,531 | 2,469 | 2,469 | 1,860,300 | 86,400 | 99% | ▼ | 1717 | 51 | 0 | 99% | 31% |
| 20250818 | 2,482 | 2,500 | 2,421 | 2,433 | 1,838,400 | -21,900 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 29% |
| 20250819 | 2,440 | 2,452 | 2,409 | 2,449 | 1,550,600 | -287,800 | 101% | ▲ | 8882 | 51 | 0 | 98% | 30% |
| 20250820 | 2,480 | 2,528 | 2,471 | 2,496 | 1,593,500 | 42,900 | 102% | ▲▲ | 1111 | 51 | 0 | 100% | 29% |
| 20250821 | 2,479 | 2,488 | 2,447 | 2,465 | 1,084,500 | -509,000 | 99% | ▼ | 8888 | 51 | 0 | 98% | 27% |
| 20250822 | 2,451 | 2,485 | 2,441 | 2,474 | 797,100 | -287,400 | 100% | ▲ | 8882 | 51 | 0 | 99% | 27% |
| 20250827 | 2,456 | 2,491 | 2,445 | 2,476 | 942,700 | -906,200 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 27% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 370,200 | 338,700 | 289,200 | 77,000 | 81,000 | 261,700 |
| 2025-08-08 | 334,000 | 360,100 | 240,900 | 91,500 | 93,100 | 268,600 |
| 2025-08-15 | 141,300 | 390,000 | 60,900 | 94,200 | 80,400 | 295,800 |
| 2025-08-22 | 155,500 | 374,400 | 57,200 | 94,000 | 98,300 | 280,400 |
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） |