[9090]ＡＺ丸和ＨＤ:【物流一括受託】低温物流医薬、雑貨も得意
Yahoo! 【プライム/21陸運業】 売上高:2083700 当期純利益:72840 総資産:1384400 時価:1475億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,085 | 1,112 | 1,083 | 1,101 | 1,126,800 | -1,418,100 | 102% | ▲ | 8282 | 0 | 6 | 88% | 2% |
| 20250909 | 1,111 | 1,115 | 1,095 | 1,101 | 398,100 | -728,700 | 100% | -- | 2225 | 0 | 0 | 88% | 2% |
| 20250910 | 1,106 | 1,110 | 1,103 | 1,109 | 230,500 | -167,600 | 101% | ▲ | 8282 | 0 | 0 | 88% | 3% |
| 20250911 | 1,116 | 1,124 | 1,106 | 1,112 | 288,200 | 57,700 | 100% | ▲▲ | 1111 | 40 | 0 | 89% | 3% |
| 20250912 | 1,124 | 1,129 | 1,109 | 1,116 | 277,400 | -10,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 89% | 3% |
| 20250916 | 1,116 | 1,143 | 1,114 | 1,142 | 226,100 | -51,300 | 102% | ▲▲▲▲ | 2282 | 51 | 0 | 91% | 6% |
| 20250917 | 1,148 | 1,149 | 1,126 | 1,133 | 294,300 | 68,200 | 99% | ▼ | 1117 | 0 | 0 | 90% | 5% |
| 20250918 | 1,136 | 1,140 | 1,125 | 1,128 | 153,500 | -140,800 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 5% |
| 20250919 | 1,138 | 1,151 | 1,126 | 1,130 | 348,900 | 195,400 | 100% | ▲ | 1111 | 0 | 0 | 90% | 5% |
| 20250922 | 1,133 | 1,143 | 1,126 | 1,143 | 252,400 | -96,500 | 101% | ▲▲ | 8582 | 0 | 0 | 93% | 6% |
| 20250924 | 1,148 | 1,149 | 1,130 | 1,132 | 285,700 | 33,300 | 99% | ▼ | 1117 | 0 | 0 | 92% | 5% |
| 20250925 | 1,141 | 1,144 | 1,127 | 1,129 | 397,000 | 111,300 | 100% | ▼▼ | 7777 | 0 | 0 | 91% | 5% |
| 20250926 | 1,126 | 1,136 | 1,107 | 1,111 | 377,000 | -20,000 | 98% | ▼▼▼ | 8888 | 24 | 0 | 90% | 3% |
| 20250929 | 1,102 | 1,109 | 1,090 | 1,092 | 325,000 | -52,000 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 1% |
| 20250930 | 1,092 | 1,092 | 1,066 | 1,069 | 325,200 | 200 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20251001 | 1,066 | 1,079 | 1,062 | 1,076 | 184,200 | -141,000 | 101% | ▲ | 8882 | 0 | 0 | 87% | 1% |
| 20251002 | 1,078 | 1,088 | 1,068 | 1,075 | 197,400 | 13,200 | 100% | ▼ | 1117 | 0 | 0 | 87% | 1% |
| 20251003 | 1,070 | 1,082 | 1,068 | 1,073 | 163,400 | -34,000 | 100% | ▼▼ | 8588 | 51 | 0 | 90% | 0% |
| 20251006 | 1,077 | 1,085 | 1,069 | 1,074 | 240,300 | 76,900 | 100% | ▲ | 1111 | 0 | 0 | 94% | 0% |
| 20251007 | 1,079 | 1,094 | 1,076 | 1,089 | 221,100 | -19,200 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251008 | 1,083 | 1,097 | 1,067 | 1,069 | 187,700 | -33,400 | 98% | ▼ | 2828 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-01 | 9090 | Nomura International plc | 977,367 | 1% | ▲ | 12,400 |
| 2025-09-30 | 9090 | Nomura International plc | 964,967 | 1% | ▼ | |
| 2025-09-30 | 9090 | Barclays Capital Securities Ltd | 960,300 | 1% | ▼ | -9,300 |
| 2025-09-29 | 9090 | Barclays Capital Securities Ltd | 969,600 | 1% | ▲ | 8,700 |
| 2025-09-26 | 9090 | Barclays Capital Securities Ltd | 960,900 | 1% | ▼ | -10,800 |
| 2025-09-26 | 9090 | Nomura International plc | 973,467 | 1% | ▲ | 15,100 |
| 2025-09-25 | 9090 | Nomura International plc | 958,367 | 1% | ▼ | -25,100 |
| 2025-09-24 | 9090 | Barclays Capital Securities Ltd | 971,700 | 1% | ▲ | 7,200 |
| 2025-09-24 | 9090 | Nomura International plc | 983,467 | 1% | ▲ | 148,500 |
| 2025-09-17 | 9090 | モルガン・スタンレーMUFG証券株式会社 | 677,369 | 0% | ▼ | -133,693 |
| 2025-09-17 | 9090 | Nomura International plc | 834,967 | 1% | ▲ | 80,100 |
| 2025-09-16 | 9090 | Barclays Capital Securities Ltd | 964,500 | 1% | ▼ | -11,400 |
| 2025-09-09 | 9090 | Nomura International plc | 754,867 | 1% | ▲ |
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 | 246,400 | 19,400 | 124,200 | 4,300 | 122,200 | 15,100 |
| 2025-09-26 | 243,800 | 16,700 | 113,000 | 4,400 | 130,800 | 12,300 |
| 2025-09-19 | 249,400 | 21,200 | 103,000 | 4,400 | 146,400 | 16,800 |
| 2025-09-12 | 243,200 | 14,300 | 98,300 | 4,600 | 144,900 | 9,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-06 14:39 | S100WT2P | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-10-02 11:55 | S100WSUE | みずほ証券株式会社 | 変更報告書 |
| 2025-09-30 10:08 | S100WRYV | みずほ証券株式会社 | 変更報告書 |
| 2025-09-22 10:55 | S100WPXN | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-09-11 09:03 | S100WO3M | ＡＺ－ＣＯＭ丸和ホールディングス株式会社 | 大量保有報告書 |
| 2025-09-05 16:18 | S100WN1Y | 和佐見 勝 | 変更報告書 |
| 2025-03-24 11:00 | S100VFAP | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-02-21 11:06 | S100VA0V | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-12-06 12:20 | S100UW2A | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
| 2024-11-08 13:10 | S100ULYC | 和佐見 勝 | 変更報告書 |
| 2024-09-06 11:46 | S100UBYN | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-09 11:04 | S100U5VC | 和佐見 勝 | 変更報告書 |