[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:5389億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260209 | 9,631 | 9,674 | 9,472 | 9,524 | 131,300 | -35,300 | 101% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 9% |
| 20260212 | 9,772 | 9,839 | 9,720 | 9,759 | 198,000 | 2,500 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260217 | 9,719 | 9,914 | 9,711 | 9,816 | 215,500 | 78,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20260304 | 9,526 | 9,676 | 9,367 | 9,535 | 245,600 | 104,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 3% |
| 20260218 | 9,900 | 10,065 | 9,816 | 9,946 | 202,400 | -13,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260305 | 9,700 | 9,797 | 9,505 | 9,716 | 245,200 | -400 | 102% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260303 | 9,835 | 9,950 | 9,657 | 9,676 | 141,200 | -18,100 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20260302 | 9,842 | 9,988 | 9,784 | 9,925 | 159,300 | -198,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 10% |
| 20260227 | 9,933 | 10,060 | 9,835 | 10,045 | 357,300 | 202,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20260226 | 9,880 | 9,880 | 9,758 | 9,783 | 154,400 | 13,300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 10% |
| 20260225 | 9,892 | 9,904 | 9,814 | 9,884 | 141,100 | -66,500 | 101% | ▲▲ | 8222 | 0 | 0 | 99% | 11% |
| 20260224 | 9,811 | 9,930 | 9,779 | 9,820 | 207,600 | 100,300 | 100% | ▲ | 1171 | 0 | 0 | 98% | 10% |
| 20260220 | 9,928 | 9,928 | 9,775 | 9,783 | 107,300 | -16,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 10% |
| 20260219 | 9,888 | 9,983 | 9,786 | 9,980 | 124,100 | -78,300 | 100% | ▲▲▲▲ | 8882 | 0 | 0 | 100% | 12% |
| 20260202 | 9,096 | 9,265 | 8,901 | 8,999 | 298,800 | 67,600 | 98% | ▼ | 1777 | 0 | 7 | 98% | 4% |
| 20260216 | 9,600 | 9,654 | 9,552 | 9,654 | 136,900 | -22,000 | 101% | ▲ | 8282 | 0 | 0 | 99% | 8% |
| 20260213 | 9,760 | 9,824 | 9,483 | 9,549 | 158,900 | -39,100 | 98% | ▼ | 8888 | 0 | 0 | 98% | 7% |
| 20260210 | 9,534 | 9,784 | 9,534 | 9,717 | 195,500 | 64,200 | 102% | ▲▲▲▲▲▲ | 1171 | 0 | 12 | 100% | 9% |
| 20260206 | 9,356 | 9,434 | 9,281 | 9,392 | 166,600 | 39,100 | 100% | ▲▲▲▲ | 1711 | 0 | 8 | 100% | 7% |
| 20260205 | 9,350 | 9,410 | 9,298 | 9,356 | 127,500 | -58,600 | 101% | ▲▲▲ | 2222 | 0 | 9 | 100% | 8% |
| 20260204 | 9,300 | 9,346 | 9,184 | 9,282 | 186,100 | -4,500 | 100% | ▲▲ | 2222 | 0 | 9 | 100% | 7% |
| 20260203 | 8,975 | 9,261 | 8,921 | 9,260 | 190,600 | -108,200 | 103% | ▲ | 8282 | 0 | 5 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 11,800 | 21,100 | 4,700 | 11,900 | 7,100 | 9,200 |
| 2026-02-13 | 9,300 | 21,000 | 4,300 | 11,700 | 5,000 | 9,300 |
| 2026-02-20 | 12,800 | 21,800 | 6,100 | 11,500 | 6,700 | 10,300 |
| 2026-02-27 | 22,700 | 19,300 | 5,700 | 11,600 | 17,000 | 7,700 |
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） |