[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:4452億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 8,317 | 8,436 | 8,314 | 8,384 | 124,600 | -37,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250926 | 8,236 | 8,318 | 8,225 | 8,313 | 136,100 | 16,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250912 | 8,300 | 8,422 | 8,257 | 8,306 | 162,500 | 34,200 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250911 | 8,260 | 8,288 | 8,212 | 8,281 | 128,300 | -58,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250925 | 8,213 | 8,259 | 8,147 | 8,225 | 119,700 | -37,900 | 101% | ▲▲ | 2222 | 51 | 0 | 98% | 1% |
| 20250910 | 8,127 | 8,233 | 8,107 | 8,222 | 186,800 | -77,000 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250908 | 8,107 | 8,230 | 8,107 | 8,179 | 161,000 | -19,400 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20250917 | 8,371 | 8,380 | 8,161 | 8,171 | 129,900 | 5,300 | 97% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20250919 | 8,153 | 8,236 | 8,094 | 8,155 | 183,400 | 25,300 | 100% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20250918 | 8,172 | 8,215 | 8,080 | 8,153 | 158,100 | 28,200 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250924 | 8,168 | 8,171 | 8,066 | 8,129 | 157,600 | 66,500 | 100% | ▲ | 1711 | 0 | 0 | 97% | 0% |
| 20250909 | 8,119 | 8,150 | 8,056 | 8,126 | 263,800 | 102,800 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20250922 | 8,155 | 8,156 | 8,101 | 8,122 | 91,100 | -92,300 | 100% | ▼ | 8228 | 0 | 0 | 97% | 0% |
| 20250930 | 8,110 | 8,139 | 8,030 | 8,100 | 117,500 | -8,400 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
| 20250929 | 8,186 | 8,290 | 8,026 | 8,096 | 125,900 | -10,200 | 97% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251007 | 7,944 | 8,026 | 7,900 | 8,026 | 136,700 | 17,200 | 101% | ▲▲▲ | 7771 | 0 | 0 | 96% | 2% |
| 20251001 | 8,024 | 8,062 | 7,865 | 7,967 | 213,500 | 96,000 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251006 | 8,067 | 8,067 | 7,959 | 7,959 | 119,500 | 19,400 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 1% |
| 20251003 | 7,851 | 7,921 | 7,843 | 7,917 | 100,100 | -52,400 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251002 | 7,892 | 7,935 | 7,794 | 7,852 | 152,500 | -61,000 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 24,900 | 27,100 | 10,500 | 5,600 | 14,400 | 21,500 |
| 2025-09-19 | 21,500 | 23,700 | 10,500 | 5,600 | 11,000 | 18,100 |
| 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 |
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） |