[9065]山九:【物流】高炉改修日本製鉄の物流や高炉改修を請け負う
Yahoo! 【プライム/陸運業】 売上高:6067910 当期純利益:307470 総資産:5451890 時価:4571億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 8,745 | 8,829 | 8,661 | 8,661 | 179,700 | -15,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
| 20250729 | 8,600 | 8,722 | 8,539 | 8,722 | 221,800 | 42,100 | 101% | ▲ | 7771 | 0 | 0 | 100% | 12% |
| 20250730 | 8,692 | 8,940 | 8,690 | 8,910 | 237,700 | 15,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250731 | 8,832 | 8,913 | 8,503 | 8,879 | 388,500 | 150,800 | 100% | ▼ | 7717 | 0 | 0 | 100% | 14% |
| 20250801 | 8,784 | 8,889 | 8,601 | 8,680 | 251,300 | -137,200 | 98% | ▼▼ | 8288 | 0 | 0 | 97% | 10% |
| 20250804 | 8,530 | 8,647 | 8,517 | 8,580 | 178,300 | -73,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 9% |
| 20250805 | 8,648 | 8,702 | 8,534 | 8,595 | 134,700 | -43,600 | 100% | ▲ | 2222 | 0 | 0 | 96% | 6% |
| 20250806 | 8,722 | 8,765 | 8,666 | 8,750 | 169,300 | 34,600 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20250807 | 8,714 | 8,786 | 8,695 | 8,723 | 199,200 | 29,900 | 100% | ▼ | 1177 | 0 | 0 | 98% | 7% |
| 20250808 | 8,735 | 8,774 | 8,655 | 8,729 | 172,000 | -27,200 | 100% | ▲ | 8822 | 0 | 0 | 98% | 7% |
| 20250812 | 8,730 | 8,752 | 8,569 | 8,620 | 208,900 | 36,900 | 99% | ▼ | 7777 | 0 | 0 | 97% | 5% |
| 20250813 | 8,551 | 8,607 | 8,464 | 8,520 | 248,100 | 39,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250814 | 8,499 | 8,539 | 8,387 | 8,497 | 199,600 | -48,500 | 100% | ▼▼▼ | 8888 | 24 | 0 | 95% | 3% |
| 20250815 | 8,420 | 8,449 | 8,282 | 8,357 | 269,300 | 69,700 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250818 | 8,355 | 8,417 | 8,275 | 8,300 | 274,000 | 4,700 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250819 | 8,335 | 8,418 | 8,288 | 8,407 | 174,600 | -99,400 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20250820 | 8,378 | 8,404 | 8,294 | 8,374 | 143,000 | -31,600 | 100% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20250821 | 8,353 | 8,370 | 8,284 | 8,359 | 153,100 | 10,100 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20250822 | 8,449 | 8,532 | 8,339 | 8,485 | 207,300 | 54,200 | 102% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20250825 | 8,442 | 8,519 | 8,218 | 8,241 | 202,200 | -5,100 | 97% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250826 | 8,241 | 8,337 | 8,224 | 8,312 | 277,900 | 75,700 | 101% | ▲ | 7171 | 0 | 0 | 93% | 1% |
| 20250827 | 8,350 | 8,372 | 8,227 | 8,241 | 156,600 | -121,300 | 99% | ▼ | 2228 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 27,600 | 25,400 | 9,800 | 5,800 | 17,800 | 19,600 |
| 2025-08-15 | 30,500 | 27,900 | 10,700 | 5,900 | 19,800 | 22,000 |
| 2025-08-08 | 37,600 | 28,000 | 9,800 | 4,300 | 27,800 | 23,700 |
| 2025-08-01 | 47,700 | 31,300 | 11,700 | 4,300 | 36,000 | 27,000 |