[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:4400億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 8,186 | 8,290 | 8,026 | 8,096 | 125,900 | -10,200 | 97% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251002 | 7,892 | 7,935 | 7,794 | 7,852 | 152,500 | -61,000 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251014 | 7,922 | 8,004 | 7,844 | 7,866 | 127,400 | -13,500 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250930 | 8,110 | 8,139 | 8,030 | 8,100 | 117,500 | -8,400 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
| 20251003 | 7,851 | 7,921 | 7,843 | 7,917 | 100,100 | -52,400 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251015 | 7,875 | 7,982 | 7,867 | 7,961 | 122,200 | -5,200 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20250922 | 8,155 | 8,156 | 8,101 | 8,122 | 91,100 | -92,300 | 100% | ▼ | 8228 | 0 | 0 | 97% | 0% |
| 20251021 | 7,909 | 7,961 | 7,799 | 7,799 | 130,700 | 16,300 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251001 | 8,024 | 8,062 | 7,865 | 7,967 | 213,500 | 96,000 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251017 | 7,908 | 7,929 | 7,822 | 7,827 | 162,500 | 20,800 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251007 | 7,944 | 8,026 | 7,900 | 8,026 | 136,700 | 17,200 | 101% | ▲▲▲ | 7771 | 0 | 0 | 96% | 2% |
| 20251022 | 7,889 | 7,955 | 7,889 | 7,950 | 167,500 | 36,800 | 102% | ▲ | 7171 | 0 | 0 | 96% | 2% |
| 20251010 | 8,018 | 8,087 | 7,981 | 8,035 | 140,900 | 32,300 | 99% | ▼ | 7117 | 0 | 0 | 96% | 2% |
| 20251008 | 8,018 | 8,083 | 7,989 | 7,989 | 92,600 | -44,100 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20251023 | 7,966 | 7,988 | 7,904 | 7,933 | 103,800 | -63,700 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20251020 | 7,933 | 7,973 | 7,894 | 7,941 | 114,400 | -48,100 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20250925 | 8,213 | 8,259 | 8,147 | 8,225 | 119,700 | -37,900 | 101% | ▲▲ | 2222 | 51 | 0 | 98% | 1% |
| 20251009 | 7,950 | 8,127 | 7,941 | 8,127 | 108,600 | 16,000 | 102% | ▲ | 1771 | 51 | 0 | 97% | 4% |
| 20251016 | 7,961 | 7,997 | 7,861 | 7,890 | 141,700 | 19,500 | 99% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20250924 | 8,168 | 8,171 | 8,066 | 8,129 | 157,600 | 66,500 | 100% | ▲ | 1711 | 0 | 0 | 97% | 0% |
| 20251006 | 8,067 | 8,067 | 7,959 | 7,959 | 119,500 | 19,400 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 1% |
| 20250926 | 8,236 | 8,318 | 8,225 | 8,313 | 136,100 | 16,400 | 101% | ▲▲▲ | 1111 | 40 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 20,700 | 22,800 | 9,800 | 5,600 | 10,900 | 17,200 |
| 2025-10-03 | 18,900 | 22,300 | 9,400 | 5,400 | 9,500 | 16,900 |
| 2025-10-10 | 18,100 | 21,400 | 9,000 | 5,800 | 9,100 | 15,600 |
| 2025-10-17 | 19,500 | 20,500 | 8,600 | 5,400 | 10,900 | 15,100 |
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） |