[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:4360億円
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 |
|---|
| 20251009 | 7,950 | 8,127 | 7,941 | 8,127 | 108,600 | 16,000 | 102% | ▲ | 1771 | 51 | 0 | 97% | 4% |
| 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% |
| 20251010 | 8,018 | 8,087 | 7,981 | 8,035 | 140,900 | 32,300 | 99% | ▼ | 7117 | 0 | 0 | 96% | 2% |
| 20251027 | 8,018 | 8,098 | 7,993 | 8,034 | 166,500 | 32,100 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20251007 | 7,944 | 8,026 | 7,900 | 8,026 | 136,700 | 17,200 | 101% | ▲▲▲ | 7771 | 0 | 0 | 96% | 2% |
| 20251024 | 7,890 | 7,999 | 7,877 | 7,993 | 134,400 | 30,600 | 101% | ▲ | 1771 | 0 | 0 | 96% | 2% |
| 20251008 | 8,018 | 8,083 | 7,989 | 7,989 | 92,600 | -44,100 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20251001 | 8,024 | 8,062 | 7,865 | 7,967 | 213,500 | 96,000 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251015 | 7,875 | 7,982 | 7,867 | 7,961 | 122,200 | -5,200 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251006 | 8,067 | 8,067 | 7,959 | 7,959 | 119,500 | 19,400 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 1% |
| 20251022 | 7,889 | 7,955 | 7,889 | 7,950 | 167,500 | 36,800 | 102% | ▲ | 7171 | 0 | 0 | 96% | 2% |
| 20251020 | 7,933 | 7,973 | 7,894 | 7,941 | 114,400 | -48,100 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251023 | 7,966 | 7,988 | 7,904 | 7,933 | 103,800 | -63,700 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20251003 | 7,851 | 7,921 | 7,843 | 7,917 | 100,100 | -52,400 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251016 | 7,961 | 7,997 | 7,861 | 7,890 | 141,700 | 19,500 | 99% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20251014 | 7,922 | 8,004 | 7,844 | 7,866 | 127,400 | -13,500 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251028 | 8,073 | 8,073 | 7,823 | 7,861 | 126,800 | -39,700 | 98% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20251002 | 7,892 | 7,935 | 7,794 | 7,852 | 152,500 | -61,000 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251017 | 7,908 | 7,929 | 7,822 | 7,827 | 162,500 | 20,800 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251021 | 7,909 | 7,961 | 7,799 | 7,799 | 130,700 | 16,300 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250804 | 15:30 | 山九 | 自己株式の取得状況に関するお知らせ | |
| 20250902 | 15:30 | 山九 | 自己株式の取得状況に関するお知らせ | |
| 20251002 | 15:30 | 山九 | 自己株式の取得状況に関するお知らせ | |
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 |
|---|
| 2025-10-03 | 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 |
| 2025-10-24 | 17,200 | 20,800 | 8,500 | 5,500 | 8,700 | 15,300 |
EDINET