[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:4767億円
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 |
|---|
| 20251120 | 8,437 | 8,520 | 8,413 | 8,478 | 113,700 | -38,400 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 10% |
| 20251118 | 8,500 | 8,535 | 8,231 | 8,280 | 105,900 | 7,600 | 97% | ▼ | 7777 | 51 | 0 | 96% | 7% |
| 20251117 | 8,538 | 8,541 | 8,420 | 8,502 | 98,300 | -41,900 | 100% | ▲ | 2222 | 51 | 0 | 99% | 10% |
| 20251113 | 8,589 | 8,630 | 8,534 | 8,543 | 97,700 | -29,200 | 100% | ▼ | 2228 | 51 | 0 | 99% | 11% |
| 20251121 | 8,446 | 8,595 | 8,430 | 8,595 | 159,400 | 45,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251110 | 8,539 | 8,624 | 8,461 | 8,595 | 214,600 | 42,900 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251027 | 8,018 | 8,098 | 7,993 | 8,034 | 166,500 | 32,100 | 101% | ▲▲ | 1111 | 40 | 9 | 99% | 3% |
| 20251031 | 7,875 | 7,949 | 7,805 | 7,869 | 204,000 | 68,600 | 100% | ▲▲ | 1111 | 40 | 4 | 97% | 2% |
| 20251107 | 8,301 | 8,471 | 8,300 | 8,441 | 171,700 | -24,900 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251119 | 8,353 | 8,489 | 8,283 | 8,392 | 152,100 | 46,200 | 101% | ▲ | 7171 | 0 | 0 | 98% | 9% |
| 20251114 | 8,463 | 8,540 | 8,363 | 8,476 | 140,200 | 42,500 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 10% |
| 20251112 | 8,510 | 8,610 | 8,462 | 8,544 | 126,900 | -21,700 | 100% | ▲ | 8282 | 0 | 0 | 99% | 11% |
| 20251111 | 8,645 | 8,671 | 8,451 | 8,510 | 148,600 | -66,000 | 99% | ▼ | 2828 | 0 | 0 | 99% | 10% |
| 20251022 | 7,889 | 7,955 | 7,889 | 7,950 | 167,500 | 36,800 | 102% | ▲ | 7171 | 0 | 12 | 96% | 2% |
| 20251106 | 8,260 | 8,349 | 8,230 | 8,278 | 196,600 | -81,600 | 100% | ▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 7% |
| 20251105 | 8,301 | 8,432 | 8,165 | 8,258 | 278,200 | -127,000 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251104 | 7,868 | 8,340 | 7,727 | 8,252 | 405,200 | 201,200 | 105% | ▲▲▲ | 1771 | 0 | 3 | 100% | 7% |
| 20251030 | 7,769 | 7,875 | 7,716 | 7,835 | 135,400 | 8,000 | 102% | ▲ | 7171 | 0 | 3 | 96% | 2% |
| 20251029 | 7,837 | 7,926 | 7,710 | 7,710 | 127,400 | 600 | 98% | ▼▼ | 7777 | 0 | 4 | 95% | 0% |
| 20251028 | 8,073 | 8,073 | 7,823 | 7,861 | 126,800 | -39,700 | 98% | ▼ | 8828 | 0 | 9 | 97% | 1% |
| 20251024 | 7,890 | 7,999 | 7,877 | 7,993 | 134,400 | 30,600 | 101% | ▲ | 1771 | 0 | 10 | 96% | 2% |
| 20251023 | 7,966 | 7,988 | 7,904 | 7,933 | 103,800 | -63,700 | 100% | ▼ | 2228 | 0 | 11 | 95% | 2% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 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 | |
| 20251105 | 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 |
|---|
| 2025-10-24 | 17,200 | 20,800 | 8,500 | 5,500 | 8,700 | 15,300 |
| 2025-10-31 | 44,600 | 17,500 | 8,500 | 4,700 | 36,100 | 12,800 |
| 2025-11-07 | 20,000 | 20,200 | 9,000 | 4,900 | 11,000 | 15,300 |
| 2025-11-14 | 14,900 | 18,900 | 6,400 | 4,800 | 8,500 | 14,100 |
EDINET