[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:1298億円
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 | 1,013 | 1,015 | 997 | 998 | 202,400 | 42,400 | 99% | ▼▼▼ | 1717 | 24 | 0 | 98% | 1% |
| 20260114 | 997 | 1,002 | 987 | 988 | 246,000 | 43,600 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20260115 | 989 | 1,004 | 989 | 1,004 | 171,700 | -74,300 | 102% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20260116 | 1,001 | 1,005 | 997 | 1,004 | 95,300 | -76,400 | 100% | -- | 2225 | 0 | 0 | 99% | 2% |
| 20260119 | 1,003 | 1,007 | 999 | 1,002 | 113,400 | 18,100 | 100% | ▼ | 1117 | 51 | 0 | 98% | 2% |
| 20260120 | 1,006 | 1,007 | 997 | 1,007 | 156,100 | 42,700 | 100% | ▲ | 4711 | 0 | 0 | 99% | 2% |
| 20260121 | 1,002 | 1,007 | 993 | 994 | 238,700 | 82,600 | 99% | ▼ | 4777 | 0 | 0 | 98% | 1% |
| 20260122 | 999 | 1,010 | 995 | 1,001 | 201,600 | -37,100 | 101% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20260123 | 1,010 | 1,017 | 1,005 | 1,013 | 145,100 | -56,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260126 | 1,005 | 1,006 | 993 | 993 | 145,600 | 500 | 98% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260127 | 993 | 993 | 984 | 990 | 224,500 | 78,900 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260128 | 987 | 988 | 975 | 975 | 273,300 | 48,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260129 | 975 | 983 | 966 | 983 | 251,500 | -21,800 | 101% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260130 | 980 | 995 | 980 | 992 | 249,700 | -1,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260202 | 990 | 993 | 972 | 977 | 349,500 | 99,800 | 98% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20260203 | 978 | 980 | 968 | 968 | 286,400 | -63,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260204 | 962 | 972 | 958 | 964 | 259,100 | -27,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260205 | 972 | 978 | 967 | 967 | 289,600 | 30,500 | 100% | ▲ | 1111 | 0 | 0 | 95% | 0% |
| 20260206 | 969 | 972 | 955 | 960 | 445,600 | 156,000 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260209 | 955 | 960 | 933 | 933 | 634,100 | 188,500 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260210 | 935 | 969 | 935 | 965 | 406,200 | -227,900 | 103% | ▲ | 2282 | 0 | 0 | 95% | 3% |
| 20260212 | 960 | 967 | 954 | 958 | 252,800 | -153,400 | 99% | ▼ | 8228 | 0 | 0 | 95% | 3% |
| 20260213 | 951 | 959 | 934 | 941 | 260,400 | 7,600 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-10 | 9090 | Nomura International plc | 671,068 | 0% | ▼ | -34,200 |
| 2026-02-09 | 9090 | Barclays Capital Securities Ltd | 958,000 | 1% | ▼ | -12,900 |
| 2026-02-09 | 9090 | Nomura International plc | 705,268 | 1% | ▲ | |
| 2026-02-06 | 9090 | Nomura International plc | 682,268 | 0% | ▼ | -413,900 |
| 2026-02-04 | 9090 | Nomura International plc | 1,096,168 | 1% | ▼ | -26,200 |
| 2026-02-02 | 9090 | Nomura International plc | 1,122,368 | 1% | ▲ | 25,900 |
| 2026-01-29 | 9090 | Nomura International plc | 1,096,468 | 1% | ▼ | -11,100 |
| 2026-01-28 | 9090 | Nomura International plc | 1,107,568 | 1% | ▲ | 32,098 |
| 2026-01-21 | 9090 | Barclays Capital Securities Ltd | 970,900 | 1% | ▲ | 11,661 |
| 2026-01-14 | 9090 | Barclays Capital Securities Ltd | 959,239 | 1% | ▼ | -10,561 |
| 2026-01-13 | 9090 | Barclays Capital Securities Ltd | 969,800 | 1% | ▲ | 9,500 |
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 | 381,500 | 24,300 | 140,200 | 400 | 241,300 | 23,900 |
| 2026-01-30 | 333,900 | 33,400 | 114,000 | 400 | 219,900 | 33,000 |
| 2026-01-23 | 298,100 | 30,500 | 100,900 | 300 | 197,200 | 30,200 |
| 2026-01-16 | 303,900 | 27,400 | 106,400 | 300 | 197,500 | 27,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-05 10:57 | S100XJ3X | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-12-22 10:17 | S100XBRI | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-11-21 10:22 | S100X5TQ | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-10-22 09:00 | S100WU7V | ＡＺ－ＣＯＭ丸和ホールディングス株式会社 | 変更報告書 |
| 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 |