[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:4690億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251215 | 8,424 | 8,685 | 8,422 | 8,678 | 172,800 | 14,500 | 102% | ▲▲ | 1771 | 0 | 0 | 100% | 5% |
| 20251216 | 8,624 | 8,665 | 8,403 | 8,403 | 141,500 | -31,300 | 97% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251217 | 8,443 | 8,506 | 8,374 | 8,471 | 161,900 | 20,400 | 101% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20251218 | 8,499 | 8,557 | 8,480 | 8,498 | 112,900 | -49,000 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251219 | 8,510 | 8,635 | 8,501 | 8,584 | 180,200 | 67,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251222 | 8,629 | 8,629 | 8,540 | 8,563 | 123,900 | -56,300 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20251223 | 8,563 | 8,669 | 8,551 | 8,644 | 74,600 | -49,300 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20251224 | 8,642 | 8,670 | 8,607 | 8,607 | 53,700 | -20,900 | 100% | ▼ | 2228 | 51 | 0 | 99% | 4% |
| 20251225 | 8,678 | 8,678 | 8,550 | 8,601 | 55,500 | 1,800 | 100% | ▼▼ | 1717 | 51 | 0 | 99% | 4% |
| 20251226 | 8,652 | 8,658 | 8,560 | 8,603 | 81,700 | 26,200 | 100% | ▲ | 7171 | 0 | 0 | 99% | 4% |
| 20251229 | 8,556 | 8,606 | 8,468 | 8,523 | 86,700 | 5,000 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251230 | 8,550 | 8,550 | 8,434 | 8,456 | 114,600 | 27,900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-16 | 9065 | BNP Paribas Financial Markets SNC | 345,000 | 1% | ▲ | 65,700 |
| 2025-12-02 | 9065 | BNP Paribas Financial Markets SNC | 279,300 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 10,400 | 18,200 | 4,000 | 13,000 | 6,400 | 5,200 |
| 2025-12-12 | 11,600 | 18,800 | 4,300 | 12,900 | 7,300 | 5,900 |
| 2025-12-05 | 14,600 | 18,900 | 5,600 | 12,800 | 9,000 | 6,100 |
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） |