[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:5022億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 15 | 100% | 4% |
| 20260115 | 8,805 | 8,949 | 8,805 | 8,881 | 86,200 | -44,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20260121 | 8,808 | 8,955 | 8,807 | 8,920 | 77,500 | -33,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
| 20260108 | 8,650 | 8,704 | 8,608 | 8,645 | 92,800 | -31,900 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 3% |
| 20251224 | 8,642 | 8,670 | 8,607 | 8,607 | 53,700 | -20,900 | 100% | ▼ | 2228 | 51 | 0 | 99% | 4% |
| 20260120 | 8,960 | 9,049 | 8,931 | 8,978 | 110,800 | -17,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260113 | 8,800 | 8,824 | 8,740 | 8,774 | 112,800 | -14,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260106 | 8,695 | 8,815 | 8,678 | 8,792 | 119,600 | -9,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251225 | 8,678 | 8,678 | 8,550 | 8,601 | 55,500 | 1,800 | 100% | ▼▼ | 1717 | 51 | 0 | 99% | 4% |
| 20251229 | 8,556 | 8,606 | 8,468 | 8,523 | 86,700 | 5,000 | 99% | ▼ | 7777 | 0 | 11 | 98% | 3% |
| 20260107 | 8,643 | 8,683 | 8,591 | 8,652 | 124,700 | 5,100 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260105 | 8,597 | 8,676 | 8,518 | 8,676 | 129,500 | 14,900 | 103% | ▲ | 1111 | 0 | 14 | 100% | 5% |
| 20260116 | 8,832 | 8,997 | 8,800 | 8,994 | 103,300 | 17,100 | 101% | ▲ | 1711 | 0 | 0 | 100% | 7% |
| 20260114 | 8,800 | 8,947 | 8,790 | 8,918 | 130,300 | 17,500 | 102% | ▲▲▲ | 1141 | 0 | 0 | 100% | 6% |
| 20260119 | 8,954 | 9,046 | 8,912 | 8,914 | 128,000 | 24,700 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20251226 | 8,652 | 8,658 | 8,560 | 8,603 | 81,700 | 26,200 | 100% | ▲ | 7171 | 0 | 0 | 99% | 4% |
| 20251230 | 8,550 | 8,550 | 8,434 | 8,456 | 114,600 | 27,900 | 99% | ▼▼ | 7777 | 0 | 10 | 97% | 2% |
| 20260109 | 8,660 | 8,779 | 8,616 | 8,747 | 127,700 | 34,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260122 | 8,934 | 9,025 | 8,916 | 9,025 | 114,500 | 37,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260123 | 9,000 | 9,096 | 8,965 | 9,055 | 167,500 | 53,000 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 10,800 | 19,200 | 3,800 | 13,000 | 7,000 | 6,200 |
| 2026-01-09 | 10,400 | 17,800 | 3,600 | 13,400 | 6,800 | 4,400 |
| 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 |
|---|---|---|---|
| 2025-03-07 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） |
| 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） |
| 2025-10-21 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） |