[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:4734億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 8,645 | 8,671 | 8,451 | 8,510 | 148,600 | -66,000 | 99% | ▼ | 2828 | 0 | 0 | 99% | 10% |
| 20251112 | 8,510 | 8,610 | 8,462 | 8,544 | 126,900 | -21,700 | 100% | ▲ | 8282 | 0 | 0 | 99% | 11% |
| 20251113 | 8,589 | 8,630 | 8,534 | 8,543 | 97,700 | -29,200 | 100% | ▼ | 2228 | 51 | 0 | 99% | 11% |
| 20251114 | 8,463 | 8,540 | 8,363 | 8,476 | 140,200 | 42,500 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 10% |
| 20251117 | 8,538 | 8,541 | 8,420 | 8,502 | 98,300 | -41,900 | 100% | ▲ | 2222 | 51 | 0 | 99% | 10% |
| 20251118 | 8,500 | 8,535 | 8,231 | 8,280 | 105,900 | 7,600 | 97% | ▼ | 7777 | 51 | 0 | 96% | 7% |
| 20251119 | 8,353 | 8,489 | 8,283 | 8,392 | 152,100 | 46,200 | 101% | ▲ | 7171 | 0 | 0 | 98% | 9% |
| 20251120 | 8,437 | 8,520 | 8,413 | 8,478 | 113,700 | -38,400 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 10% |
| 20251121 | 8,446 | 8,595 | 8,430 | 8,595 | 159,400 | 45,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251125 | 8,596 | 8,617 | 8,384 | 8,503 | 177,100 | 17,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 10% |
| 20251126 | 8,353 | 8,492 | 8,180 | 8,391 | 313,500 | 136,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20251127 | 8,391 | 8,550 | 8,360 | 8,522 | 139,200 | -174,300 | 102% | ▲ | 2222 | 0 | 0 | 99% | 11% |
| 20251128 | 8,471 | 8,516 | 8,407 | 8,445 | 105,400 | -33,800 | 99% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20251201 | 8,495 | 8,529 | 8,405 | 8,405 | 138,100 | 32,700 | 100% | ▼▼ | 1717 | 0 | 0 | 98% | 7% |
| 20251202 | 8,444 | 8,455 | 8,357 | 8,386 | 188,600 | 50,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 2% |
| 20251203 | 8,410 | 8,429 | 8,315 | 8,319 | 172,500 | -16,100 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20251204 | 8,296 | 8,426 | 8,287 | 8,387 | 188,800 | 16,300 | 101% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20251205 | 8,345 | 8,345 | 8,199 | 8,277 | 184,000 | -4,800 | 99% | ▼ | 8828 | 0 | 0 | 96% | 0% |
| 20251208 | 8,350 | 8,436 | 8,350 | 8,413 | 138,700 | -45,300 | 102% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251209 | 8,389 | 8,437 | 8,357 | 8,437 | 116,500 | -22,200 | 100% | ▲▲ | 2222 | 51 | 0 | 98% | 2% |
| 20251210 | 8,437 | 8,493 | 8,383 | 8,461 | 97,100 | -19,400 | 100% | ▲▲▲ | 2222 | 51 | 0 | 98% | 2% |
| 20251211 | 8,500 | 8,538 | 8,402 | 8,430 | 86,200 | -10,900 | 100% | ▼ | 2228 | 51 | 0 | 98% | 2% |
| 20251212 | 8,497 | 8,655 | 8,487 | 8,536 | 158,300 | 72,100 | 101% | ▲ | 1171 | 0 | 0 | 99% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14,600 | 18,900 | 5,600 | 12,800 | 9,000 | 6,100 |
| 2025-11-28 | 13,800 | 26,100 | 5,800 | 14,300 | 8,000 | 11,800 |
| 2025-11-21 | 12,200 | 28,900 | 5,400 | 14,300 | 6,800 | 14,600 |
| 2025-11-14 | 14,900 | 18,900 | 6,400 | 4,800 | 8,500 | 14,100 |
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） |