[9143]ＳＧＨＤ:【物流】子会社の佐川急便は宅配便国内２位企業向け配送
Yahoo! 【プライム/21陸運業】 売上高:14792390 当期純利益:581200 総資産:10406200 時価:9311億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,469 | 1,509 | 1,463 | 1,503 | 3,160,700 | 1,243,400 | 105% | ▲▲ | 1111 | 40 | 6 | 100% | 7% |
| 20251111 | 1,503 | 1,506 | 1,474 | 1,475 | 2,088,300 | -1,072,400 | 98% | ▼ | 8228 | 0 | 9 | 98% | 5% |
| 20251112 | 1,481 | 1,516 | 1,475 | 1,504 | 2,169,600 | 81,300 | 102% | ▲ | 1171 | 0 | 8 | 100% | 7% |
| 20251113 | 1,518 | 1,529 | 1,508 | 1,523 | 2,090,000 | -79,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251114 | 1,535 | 1,545 | 1,514 | 1,532 | 2,546,600 | 456,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251117 | 1,525 | 1,543 | 1,521 | 1,542 | 1,864,500 | -682,100 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 10% |
| 20251118 | 1,550 | 1,557 | 1,530 | 1,534 | 1,941,000 | 76,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 9% |
| 20251119 | 1,545 | 1,561 | 1,543 | 1,549 | 1,969,500 | 28,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20251120 | 1,532 | 1,549 | 1,527 | 1,538 | 1,774,400 | -195,100 | 99% | ▼ | 8888 | 51 | 0 | 99% | 9% |
| 20251121 | 1,552 | 1,586 | 1,542 | 1,580 | 3,146,600 | 1,372,200 | 103% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20251125 | 1,580 | 1,586 | 1,564 | 1,578 | 1,534,100 | -1,612,500 | 100% | ▼ | 5228 | 0 | 0 | 100% | 12% |
| 20251126 | 1,571 | 1,589 | 1,545 | 1,552 | 2,462,400 | 928,300 | 98% | ▼▼ | 1777 | 0 | 0 | 98% | 10% |
| 20251127 | 1,544 | 1,569 | 1,542 | 1,569 | 1,659,500 | -802,900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 12% |
| 20251128 | 1,566 | 1,572 | 1,557 | 1,561 | 1,840,000 | 180,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 11% |
| 20251201 | 1,561 | 1,572 | 1,551 | 1,552 | 1,375,000 | -465,000 | 99% | ▼▼ | 5888 | 0 | 0 | 98% | 10% |
| 20251202 | 1,548 | 1,551 | 1,531 | 1,535 | 1,345,900 | -29,100 | 99% | ▼▼▼ | 8888 | 51 | 0 | 97% | 9% |
| 20251203 | 1,512 | 1,555 | 1,489 | 1,499 | 2,172,400 | 826,500 | 98% | ▼▼▼▼ | 1777 | 24 | 0 | 95% | 7% |
| 20251204 | 1,502 | 1,520 | 1,502 | 1,513 | 1,462,500 | -709,900 | 101% | ▲ | 8282 | 51 | 0 | 96% | 8% |
| 20251205 | 1,503 | 1,508 | 1,490 | 1,505 | 1,805,900 | 343,400 | 99% | ▼ | 7717 | 0 | 0 | 95% | 5% |
| 20251208 | 1,505 | 1,521 | 1,498 | 1,498 | 1,602,700 | -203,200 | 100% | ▼▼ | 2228 | 0 | 0 | 95% | 2% |
| 20251209 | 1,496 | 1,500 | 1,454 | 1,459 | 2,332,700 | 730,000 | 97% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251210 | 1,463 | 1,474 | 1,453 | 1,454 | 1,738,200 | -594,500 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-04 | 9143 | Barclays Capital Securities Ltd | 4,836,271 | 1% | ▼ | -3,652,600 |
| 2025-12-03 | 9143 | Barclays Capital Securities Ltd | 8,488,871 | 1% | ▼ | -2,438,988 |
| 2025-12-02 | 9143 | Barclays Capital Securities Ltd | 10,927,859 | 2% | ▲ | 649,888 |
| 2025-11-17 | 9143 | Barclays Capital Securities Ltd | 10,277,971 | 2% | ▲ | 1,414,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 865,500 | 111,400 | 353,500 | 58,000 | 512,000 | 53,400 |
| 2025-11-28 | 886,300 | 103,700 | 351,400 | 65,100 | 534,900 | 38,600 |
| 2025-11-21 | 894,300 | 144,100 | 345,400 | 63,100 | 548,900 | 81,000 |
| 2025-11-14 | 1,072,900 | 147,300 | 448,800 | 116,500 | 624,100 | 30,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-23 15:43 | S100WE7E | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-07-29 16:01 | S100U3RB | 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） |
| 2024-06-21 15:36 | S100TPU1 | 株式会社新生ホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-06-21 11:47 | S100TPDZ | 新生興産株式会社 | 変更報告書 |