[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:4708億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260406 | 8,937 | 8,938 | 8,835 | 8,835 | 75,000 | -80,100 | 99% | ▼▼▼ | 8888 | 51 | 0 | 93% | 3% |
| 20260407 | 8,835 | 8,873 | 8,766 | 8,849 | 158,200 | 83,200 | 100% | ▲ | 7771 | 0 | 0 | 93% | 4% |
| 20260408 | 9,124 | 9,124 | 9,010 | 9,118 | 161,500 | 3,300 | 103% | ▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20260409 | 9,169 | 9,180 | 9,094 | 9,126 | 105,500 | -56,000 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 7% |
| 20260410 | 9,115 | 9,129 | 9,030 | 9,042 | 82,600 | -22,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20260413 | 8,986 | 9,029 | 8,909 | 8,943 | 165,500 | 82,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260414 | 8,969 | 9,273 | 8,949 | 9,136 | 187,700 | 22,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20260415 | 9,125 | 9,212 | 8,944 | 8,967 | 198,800 | 11,100 | 98% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20260416 | 8,980 | 8,980 | 8,838 | 8,885 | 123,600 | -75,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20260417 | 8,890 | 8,965 | 8,817 | 8,832 | 192,500 | 68,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20260420 | 8,840 | 8,840 | 8,639 | 8,682 | 202,400 | 9,900 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260421 | 8,756 | 8,772 | 8,643 | 8,693 | 151,100 | -51,300 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
| 20260422 | 8,619 | 8,619 | 8,431 | 8,440 | 166,100 | 15,000 | 97% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260423 | 8,366 | 8,471 | 8,344 | 8,439 | 212,800 | 46,700 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260424 | 8,341 | 8,408 | 8,300 | 8,387 | 201,900 | -10,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260427 | 8,360 | 8,445 | 8,220 | 8,417 | 213,700 | 11,800 | 100% | ▲ | 1711 | 0 | 0 | 92% | 0% |
| 20260428 | 8,526 | 8,616 | 8,482 | 8,616 | 384,000 | 170,300 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20260430 | 8,487 | 8,537 | 8,319 | 8,450 | 276,900 | -107,100 | 98% | ▼ | 8888 | 0 | 0 | 92% | 1% |
| 20260501 | 8,413 | 8,520 | 8,317 | 8,489 | 229,400 | -47,500 | 100% | ▲ | 8882 | 0 | 0 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-28 | 9065 | BNP Paribas Financial Markets SNC | 655,800 | 1% | ▲ | 69,200 |
| 2026-04-22 | 9065 | BNP Paribas Financial Markets SNC | 586,600 | 1% | ▲ | 6,500 |
| 2026-04-14 | 9065 | BNP Paribas Financial Markets SNC | 580,100 | 1% | ▼ | -11,200 |
| 2026-04-13 | 9065 | BNP Paribas Financial Markets SNC | 591,300 | 1% | ▲ | 10,400 |
| 2026-04-10 | 9065 | BNP Paribas Financial Markets SNC | 580,900 | 1% | ▼ | -58,400 |
| 2026-04-07 | 9065 | BNP Paribas Financial Markets SNC | 639,300 | 1% | ▲ | 44,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 24,600 | 14,100 | 6,800 | 12,100 | 17,800 | 2,000 |
| 2026-04-17 | 18,900 | 16,200 | 4,000 | 12,100 | 14,900 | 4,100 |
| 2026-04-10 | 18,200 | 18,500 | 3,200 | 12,100 | 15,000 | 6,400 |
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） |