[9082]大和自:【ハイヤー・タクシー】都内4大手の一角
Yahoo! 【スタンダード/21陸運業】 売上高:190420 当期純利益:1320 総資産:300310 時価:71億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,269 | 1,270 | 1,202 | 1,240 | 12,300 | 6,200 | 104% | ▲▲ | 1111 | 0 | 4 | 100% | 14% |
| 20260114 | 1,226 | 1,237 | 1,225 | 1,225 | 2,100 | -10,200 | 99% | ▼ | 8288 | 0 | 2 | 99% | 13% |
| 20260115 | 1,295 | 1,349 | 1,261 | 1,315 | 14,200 | 12,100 | 107% | ▲ | 1111 | 0 | 14 | 100% | 21% |
| 20260116 | 1,344 | 1,345 | 1,263 | 1,336 | 14,600 | 400 | 102% | ▲▲ | 7111 | 0 | 0 | 100% | 23% |
| 20260119 | 1,325 | 1,335 | 1,290 | 1,290 | 3,100 | -11,500 | 97% | ▼ | 8288 | 0 | 0 | 97% | 19% |
| 20260120 | 1,286 | 1,330 | 1,263 | 1,293 | 8,500 | 5,400 | 100% | ▲ | 7771 | 0 | 11 | 97% | 19% |
| 20260121 | 1,314 | 1,314 | 1,296 | 1,296 | 1,400 | -7,100 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 19% |
| 20260122 | 1,270 | 1,308 | 1,270 | 1,306 | 1,500 | 100 | 101% | ▲▲▲ | 7771 | 0 | 2 | 98% | 20% |
| 20260123 | 1,306 | 1,344 | 1,274 | 1,335 | 5,800 | 4,300 | 102% | ▲▲▲▲ | 1111 | 0 | 8 | 100% | 21% |
| 20260126 | 1,308 | 1,326 | 1,272 | 1,322 | 2,700 | -3,100 | 99% | ▼ | 8828 | 0 | 7 | 99% | 20% |
| 20260127 | 1,309 | 1,330 | 1,300 | 1,313 | 1,600 | -1,100 | 99% | ▼▼ | 2228 | 0 | 6 | 98% | 13% |
| 20260128 | 1,300 | 1,309 | 1,283 | 1,283 | 3,000 | 1,400 | 98% | ▼▼▼ | 7777 | 0 | 5 | 96% | 11% |
| 20260129 | 1,280 | 1,313 | 1,280 | 1,313 | 1,400 | -1,600 | 102% | ▲ | 2882 | 0 | 4 | 98% | 13% |
| 20260130 | 1,313 | 1,325 | 1,313 | 1,325 | 2,700 | 1,300 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 14% |
| 20260202 | 1,325 | 1,348 | 1,325 | 1,325 | 3,800 | 1,100 | 100% | -- | 1114 | 0 | 0 | 99% | 14% |
| 20260203 | 1,324 | 1,448 | 1,324 | 1,378 | 16,800 | 13,000 | 104% | ▲ | 1771 | 0 | 0 | 100% | 18% |
| 20260204 | 1,364 | 1,394 | 1,329 | 1,340 | 3,700 | -13,100 | 97% | ▼ | 8228 | 0 | 0 | 97% | 15% |
| 20260205 | 1,340 | 1,340 | 1,271 | 1,340 | 2,700 | -1,000 | 100% | -- | 8885 | 0 | 0 | 97% | 15% |
| 20260206 | 1,340 | 1,346 | 1,301 | 1,338 | 4,000 | 1,300 | 100% | ▼ | 1147 | 0 | 0 | 97% | 12% |
| 20260209 | 1,336 | 1,337 | 1,306 | 1,336 | 1,500 | -2,500 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 9% |
| 20260210 | 1,340 | 1,367 | 1,315 | 1,341 | 6,400 | 4,900 | 100% | ▲ | 1111 | 0 | 0 | 97% | 9% |
| 20260212 | 1,375 | 1,397 | 1,338 | 1,359 | 8,300 | 1,900 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 6% |
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 | 30,500 | 0 | 8,100 | 0 | 22,400 | 0 |
| 2026-01-30 | 33,400 | 0 | 9,000 | 0 | 24,400 | 0 |
| 2026-01-23 | 34,300 | 0 | 10,400 | 0 | 23,900 | 0 |
| 2026-01-16 | 35,300 | 0 | 10,000 | 0 | 25,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-07 13:11 | S100WXQ0 | 太陽生命保険株式会社 | 変更報告書（特例対象株券等） |
| 2025-11-06 16:11 | S100WZ9F | 国際自動車株式会社 | 大量保有報告書 |
| 2025-09-19 15:41 | S100WQ0V | 第一生命保険株式会社 | 変更報告書（特例対象株券等） |