[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/陸運業】 売上高:6067910 当期純利益:307470 総資産:5451890 時価:4532億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 8,350 | 8,372 | 8,227 | 8,241 | 156,600 | -121,300 | 99% | ▼ | 2228 | 0 | 0 | 92% | 0% |
| 20250819 | 8,335 | 8,418 | 8,288 | 8,407 | 174,600 | -99,400 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20250910 | 8,127 | 8,233 | 8,107 | 8,222 | 186,800 | -77,000 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250911 | 8,260 | 8,288 | 8,212 | 8,281 | 128,300 | -58,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250829 | 8,160 | 8,228 | 8,137 | 8,209 | 145,800 | -39,800 | 100% | ▲ | 2882 | 0 | 0 | 94% | 0% |
| 20250916 | 8,317 | 8,436 | 8,314 | 8,384 | 124,600 | -37,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250820 | 8,378 | 8,404 | 8,294 | 8,374 | 143,000 | -31,600 | 100% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20250901 | 8,144 | 8,232 | 8,144 | 8,212 | 114,700 | -31,100 | 100% | ▲▲ | 2282 | 0 | 0 | 94% | 0% |
| 20250908 | 8,107 | 8,230 | 8,107 | 8,179 | 161,000 | -19,400 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20250905 | 8,150 | 8,154 | 8,077 | 8,105 | 180,400 | -9,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20250825 | 8,442 | 8,519 | 8,218 | 8,241 | 202,200 | -5,100 | 97% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250903 | 8,270 | 8,275 | 8,189 | 8,208 | 142,400 | 2,400 | 99% | ▼ | 7117 | 0 | 0 | 94% | 0% |
| 20250818 | 8,355 | 8,417 | 8,275 | 8,300 | 274,000 | 4,700 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250917 | 8,371 | 8,380 | 8,161 | 8,171 | 129,900 | 5,300 | 97% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20250821 | 8,353 | 8,370 | 8,284 | 8,359 | 153,100 | 10,100 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20250902 | 8,212 | 8,283 | 8,180 | 8,263 | 140,000 | 25,300 | 101% | ▲▲▲ | 1111 | 51 | 0 | 94% | 1% |
| 20250828 | 8,221 | 8,221 | 8,154 | 8,200 | 185,600 | 29,000 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250912 | 8,300 | 8,422 | 8,257 | 8,306 | 162,500 | 34,200 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250904 | 8,208 | 8,224 | 8,140 | 8,183 | 190,100 | 47,700 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250822 | 8,449 | 8,532 | 8,339 | 8,485 | 207,300 | 54,200 | 102% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20250826 | 8,241 | 8,337 | 8,224 | 8,312 | 277,900 | 75,700 | 101% | ▲ | 7171 | 0 | 0 | 93% | 1% |
| 20250909 | 8,119 | 8,150 | 8,056 | 8,126 | 263,800 | 102,800 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 27,600 | 25,400 | 9,800 | 5,800 | 17,800 | 19,600 |
| 2025-08-29 | 27,000 | 25,500 | 9,600 | 6,000 | 17,400 | 19,500 |
| 2025-09-05 | 25,500 | 24,700 | 9,800 | 5,800 | 15,700 | 18,900 |