[9068]丸全運:【運送】JFE、昭和電工が主要荷主システムを強化
Yahoo! 【プライム/陸運業】 売上高:1445720 当期純利益:98040 総資産:1920880 時価:1474億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 7,230 | 7,270 | 7,110 | 7,190 | 55,100 | 32,200 | 99% | ▼ | 7747 | 0 | 0 | 97% | 0% |
| 20250918 | 7,130 | 7,200 | 6,960 | 7,150 | 58,600 | 28,600 | 101% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20250909 | 7,390 | 7,450 | 7,220 | 7,230 | 23,700 | 13,000 | 99% | ▼ | 1717 | 0 | 0 | 94% | 1% |
| 20250818 | 7,390 | 7,440 | 7,310 | 7,390 | 41,200 | 11,100 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20250916 | 7,150 | 7,180 | 7,080 | 7,170 | 32,300 | 9,200 | 101% | ▲ | 7741 | 0 | 0 | 97% | 1% |
| 20250825 | 7,300 | 7,300 | 7,140 | 7,210 | 20,700 | 8,700 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20250905 | 7,270 | 7,350 | 7,250 | 7,310 | 13,200 | 3,900 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20250901 | 7,240 | 7,380 | 7,220 | 7,280 | 21,500 | 2,500 | 100% | ▼ | 1117 | 0 | 0 | 95% | 2% |
| 20250819 | 7,400 | 7,450 | 7,340 | 7,370 | 43,100 | 1,900 | 100% | ▼▼▼ | 1117 | 24 | 0 | 96% | 7% |
| 20250903 | 7,330 | 7,330 | 7,180 | 7,250 | 15,900 | 1,400 | 100% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20250828 | 7,190 | 7,270 | 7,120 | 7,240 | 18,900 | 1,300 | 100% | ▲▲ | 1711 | 0 | 0 | 95% | 1% |
| 20250829 | 7,220 | 7,290 | 7,120 | 7,290 | 19,000 | 100 | 101% | ▲▲▲ | 1411 | 0 | 0 | 95% | 2% |
| 20250910 | 7,230 | 7,290 | 7,150 | 7,230 | 22,900 | -800 | 100% | -- | 8885 | 0 | 0 | 94% | 1% |
| 20250826 | 7,190 | 7,220 | 7,110 | 7,180 | 19,500 | -1,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 94% | 4% |
| 20250827 | 7,180 | 7,250 | 7,170 | 7,230 | 17,600 | -1,900 | 101% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20250822 | 7,310 | 7,330 | 7,240 | 7,300 | 12,000 | -2,100 | 99% | ▼ | 8588 | 0 | 0 | 95% | 5% |
| 20250917 | 7,170 | 7,220 | 6,990 | 7,110 | 30,000 | -2,300 | 99% | ▼ | 2828 | 0 | 0 | 97% | 0% |
| 20250908 | 7,280 | 7,370 | 7,250 | 7,330 | 10,700 | -2,500 | 100% | ▲▲▲ | 2522 | 0 | 0 | 96% | 2% |
| 20250904 | 7,250 | 7,310 | 7,230 | 7,280 | 9,300 | -6,600 | 100% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20250902 | 7,280 | 7,380 | 7,270 | 7,280 | 14,500 | -7,000 | 100% | -- | 5225 | 0 | 0 | 95% | 1% |
| 20250821 | 7,360 | 7,360 | 7,240 | 7,340 | 14,100 | -7,200 | 100% | ▲ | 2222 | 0 | 0 | 96% | 6% |
| 20250820 | 7,320 | 7,350 | 7,220 | 7,320 | 21,300 | -21,800 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 6% |
| 20250912 | 7,150 | 7,200 | 7,100 | 7,130 | 23,100 | -32,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 27,100 | 5,100 | 21,300 | 0 | 5,800 | 5,100 |
| 2025-08-29 | 27,500 | 6,900 | 21,400 | 0 | 6,100 | 6,900 |
| 2025-09-05 | 26,500 | 6,800 | 20,700 | 0 | 5,800 | 6,800 |
| 2025-09-12 | 30,800 | 5,900 | 23,700 | 0 | 7,100 | 5,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-06 11:15 | S100S2PF | 株式会社横浜銀行 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-06 11:16 | S100SQ58 | 株式会社横浜銀行 | 変更報告書 |
| 2024-02-19 14:04 | S100SWH3 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-29 15:53 | S100U3R6 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2025-06-20 15:40 | S100VY88 | シンフォニー・フィナンシャル・パートナーズ（シンガポール）ピーティーイー・リミテッド | 大量保有報告書（特例対象株券等） |