[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/陸運業】 売上高:2083700 当期純利益:72840 総資産:1384400 時価:1646億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,129 | 1,131 | 1,115 | 1,122 | 133,300 | -12,000 | 99% | ▼ | 8888 | 51 | 4 | 99% | 10% |
| 20250827 | 1,196 | 1,202 | 1,189 | 1,193 | 136,600 | -17,600 | 99% | ▼▼▼ | 8888 | 51 | 0 | 94% | 5% |
| 20250825 | 1,259 | 1,259 | 1,216 | 1,217 | 126,100 | -15,700 | 97% | ▼ | 8888 | 51 | 0 | 96% | 8% |
| 20250815 | 1,255 | 1,256 | 1,228 | 1,228 | 164,500 | -65,600 | 98% | ▼ | 8888 | 51 | 0 | 97% | 11% |
| 20250731 | 1,153 | 1,180 | 1,147 | 1,169 | 475,800 | 204,300 | 103% | ▲▲ | 1111 | 40 | 5 | 100% | 10% |
| 20250806 | 1,323 | 1,340 | 1,251 | 1,263 | 826,700 | 558,300 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20250813 | 1,246 | 1,258 | 1,236 | 1,247 | 214,700 | -54,600 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 99% | 14% |
| 20250812 | 1,249 | 1,266 | 1,222 | 1,255 | 269,300 | -87,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 99% | 15% |
| 20250807 | 1,259 | 1,278 | 1,238 | 1,260 | 436,100 | -390,600 | 100% | ▼ | 8888 | 0 | 0 | 100% | 15% |
| 20250808 | 1,259 | 1,272 | 1,248 | 1,259 | 356,600 | -79,500 | 100% | ▼▼ | 8258 | 0 | 0 | 100% | 15% |
| 20250805 | 1,189 | 1,204 | 1,188 | 1,203 | 268,400 | 129,400 | 102% | ▲ | 1111 | 0 | 2 | 100% | 10% |
| 20250728 | 1,140 | 1,152 | 1,134 | 1,136 | 145,300 | 7,100 | 100% | -- | 1114 | 0 | 7 | 100% | 11% |
| 20250814 | 1,258 | 1,277 | 1,254 | 1,258 | 230,100 | 15,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 15% |
| 20250804 | 1,171 | 1,187 | 1,167 | 1,184 | 139,000 | -76,500 | 100% | ▼ | 8288 | 0 | 3 | 100% | 8% |
| 20250818 | 1,226 | 1,236 | 1,212 | 1,212 | 247,800 | 83,300 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 8% |
| 20250819 | 1,216 | 1,226 | 1,197 | 1,226 | 240,300 | -7,500 | 101% | ▲ | 8882 | 0 | 0 | 97% | 9% |
| 20250820 | 1,223 | 1,244 | 1,216 | 1,237 | 215,700 | -24,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 10% |
| 20250821 | 1,233 | 1,256 | 1,215 | 1,254 | 163,000 | -52,700 | 101% | ▲▲▲ | 2822 | 0 | 0 | 99% | 12% |
| 20250822 | 1,260 | 1,265 | 1,248 | 1,254 | 141,800 | -21,200 | 100% | -- | 2225 | 0 | 0 | 99% | 12% |
| 20250801 | 1,175 | 1,188 | 1,163 | 1,188 | 215,500 | -260,300 | 102% | ▲▲▲ | 2222 | 0 | 4 | 100% | 10% |
| 20250826 | 1,212 | 1,212 | 1,199 | 1,202 | 154,200 | 28,100 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 7% |
| 20250730 | 1,125 | 1,140 | 1,121 | 1,138 | 271,500 | 138,200 | 101% | ▲ | 1171 | 0 | 3 | 100% | 9% |
| 20250828 | 1,185 | 1,204 | 1,185 | 1,193 | 173,400 | 36,800 | 100% | -- | 1774 | 0 | 0 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 9090 | MERRILL LYNCH INTERNATIONAL | 717,095 | 1% | ▼ | -20,700 |
| 2025-07-30 | 9090 | Barclays Capital Securities Ltd | 964,200 | 1% | ▼ | -3,600 |
| 2025-07-31 | 9090 | MERRILL LYNCH INTERNATIONAL | 698,795 | 1% | ▼ | -18,300 |
| 2025-08-05 | 9090 | MERRILL LYNCH INTERNATIONAL | 729,595 | 1% | ▲ | 30,800 |
| 2025-08-06 | 9090 | Barclays Capital Securities Ltd | 975,900 | 1% | ▲ | 11,700 |
| 2025-08-06 | 9090 | MERRILL LYNCH INTERNATIONAL | 696,695 | 1% | ▼ | -32,900 |
| 2025-08-07 | 9090 | MERRILL LYNCH INTERNATIONAL | 664,795 | 0% | ▼ | -31,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 130,100 | 41,400 | 52,500 | 17,600 | 77,600 | 23,800 |
| 2025-08-08 | 125,300 | 39,600 | 52,900 | 9,700 | 72,400 | 29,900 |
| 2025-08-15 | 125,200 | 41,600 | 53,000 | 10,100 | 72,200 | 31,500 |
| 2025-08-22 | 119,400 | 48,000 | 42,800 | 9,600 | 76,600 | 38,400 |