[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/21陸運業】 売上高:6067910 当期純利益:307470 総資産:5451890 時価:5413億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 8,800 | 8,824 | 8,740 | 8,774 | 112,800 | -14,900 | 100% | ▲▲ | 2222 | 0 | 16 | 100% | 4% |
| 20260114 | 8,800 | 8,947 | 8,790 | 8,918 | 130,300 | 17,500 | 102% | ▲▲▲ | 1141 | 0 | 15 | 100% | 6% |
| 20260115 | 8,805 | 8,949 | 8,805 | 8,881 | 86,200 | -44,100 | 100% | ▼ | 2228 | 0 | 14 | 100% | 6% |
| 20260116 | 8,832 | 8,997 | 8,800 | 8,994 | 103,300 | 17,100 | 101% | ▲ | 1711 | 0 | 14 | 100% | 7% |
| 20260119 | 8,954 | 9,046 | 8,912 | 8,914 | 128,000 | 24,700 | 99% | ▼ | 1117 | 0 | 16 | 99% | 5% |
| 20260120 | 8,960 | 9,049 | 8,931 | 8,978 | 110,800 | -17,200 | 101% | ▲ | 2222 | 0 | 15 | 100% | 6% |
| 20260121 | 8,808 | 8,955 | 8,807 | 8,920 | 77,500 | -33,300 | 99% | ▼ | 8888 | 0 | 10 | 99% | 5% |
| 20260122 | 8,934 | 9,025 | 8,916 | 9,025 | 114,500 | 37,000 | 101% | ▲ | 1111 | 0 | 12 | 100% | 7% |
| 20260123 | 9,000 | 9,096 | 8,965 | 9,055 | 167,500 | 53,000 | 100% | ▲▲ | 1111 | 40 | 12 | 100% | 7% |
| 20260126 | 9,016 | 9,120 | 8,920 | 8,960 | 241,400 | 73,900 | 99% | ▼ | 1717 | 0 | 11 | 99% | 6% |
| 20260127 | 8,873 | 9,061 | 8,866 | 9,054 | 182,100 | -59,300 | 101% | ▲ | 8882 | 0 | 8 | 100% | 7% |
| 20260128 | 9,017 | 9,025 | 8,906 | 8,924 | 152,900 | -29,200 | 99% | ▼ | 8228 | 0 | 9 | 99% | 6% |
| 20260129 | 8,924 | 9,090 | 8,908 | 9,053 | 189,900 | 37,000 | 101% | ▲ | 1171 | 0 | 7 | 100% | 7% |
| 20260130 | 9,139 | 9,198 | 9,069 | 9,197 | 231,200 | 41,300 | 102% | ▲▲ | 1111 | 40 | 8 | 100% | 9% |
| 20260202 | 9,096 | 9,265 | 8,901 | 8,999 | 298,800 | 67,600 | 98% | ▼ | 1777 | 0 | 7 | 98% | 4% |
| 20260203 | 8,975 | 9,261 | 8,921 | 9,260 | 190,600 | -108,200 | 103% | ▲ | 8282 | 0 | 5 | 100% | 7% |
| 20260204 | 9,300 | 9,346 | 9,184 | 9,282 | 186,100 | -4,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260205 | 9,350 | 9,410 | 9,298 | 9,356 | 127,500 | -58,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260206 | 9,356 | 9,434 | 9,281 | 9,392 | 166,600 | 39,100 | 100% | ▲▲▲▲ | 1711 | 0 | 0 | 100% | 7% |
| 20260209 | 9,631 | 9,674 | 9,472 | 9,524 | 131,300 | -35,300 | 101% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 9% |
| 20260210 | 9,534 | 9,784 | 9,534 | 9,717 | 195,500 | 64,200 | 102% | ▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 9% |
| 20260212 | 9,772 | 9,839 | 9,720 | 9,759 | 198,000 | 2,500 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 11,800 | 21,100 | 4,700 | 11,900 | 7,100 | 9,200 |
| 2026-01-30 | 11,800 | 25,400 | 5,200 | 13,500 | 6,600 | 11,900 |
| 2026-01-23 | 13,400 | 21,500 | 4,700 | 13,400 | 8,700 | 8,100 |
| 2026-01-16 | 9,000 | 20,600 | 3,300 | 13,400 | 5,700 | 7,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-21 10:54 | S100WW7C | 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） |
| 2025-09-19 10:37 | S100WP6I | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-07 10:14 | S100VCRC | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |