[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:9183億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251211 | 1,460 | 1,464 | 1,428 | 1,436 | 1,819,900 | 81,700 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251212 | 1,441 | 1,450 | 1,434 | 1,439 | 1,873,700 | 53,800 | 100% | ▲ | 7171 | 0 | 0 | 91% | 0% |
| 20251215 | 1,450 | 1,467 | 1,443 | 1,464 | 1,666,700 | -207,000 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20251216 | 1,465 | 1,469 | 1,457 | 1,461 | 1,472,800 | -193,900 | 100% | ▼ | 2228 | 0 | 0 | 92% | 2% |
| 20251217 | 1,452 | 1,457 | 1,445 | 1,449 | 1,509,300 | 36,500 | 99% | ▼▼ | 7777 | 51 | 0 | 92% | 1% |
| 20251218 | 1,464 | 1,489 | 1,458 | 1,487 | 2,094,700 | 585,400 | 103% | ▲ | 1111 | 0 | 0 | 94% | 4% |
| 20251219 | 1,476 | 1,491 | 1,472 | 1,472 | 3,875,900 | 1,781,200 | 99% | ▼ | 1117 | 0 | 0 | 93% | 3% |
| 20251222 | 1,470 | 1,490 | 1,454 | 1,470 | 2,209,200 | -1,666,700 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20251223 | 1,470 | 1,486 | 1,465 | 1,470 | 1,889,100 | -320,100 | 100% | ▼▼▼ | 8288 | 24 | 0 | 94% | 2% |
| 20251224 | 1,457 | 1,461 | 1,430 | 1,430 | 2,196,500 | 307,400 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251225 | 1,440 | 1,441 | 1,421 | 1,423 | 1,712,000 | -484,500 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251226 | 1,429 | 1,438 | 1,424 | 1,433 | 1,662,200 | -49,800 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20251229 | 1,439 | 1,440 | 1,423 | 1,434 | 1,453,400 | -208,800 | 100% | ▲▲ | 2822 | 51 | 0 | 93% | 1% |
| 20251230 | 1,435 | 1,445 | 1,432 | 1,434 | 1,726,100 | 272,700 | 100% | -- | 1174 | 0 | 0 | 95% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 9143 | JPM Securities Japan Co Ltd. | 3,860,504 | 1% | ▲ | 582,400 |
| 2025-12-23 | 9143 | JPM Securities Japan Co Ltd. | 3,278,104 | 1% | ▲ | |
| 2025-12-19 | 9143 | Barclays Capital Securities Ltd | 4,377,071 | 1% | ▼ | -459,200 |
| 2025-12-10 | 9143 | BNP Paribas Financial Markets SNC | 7,800,964 | 1% | ▲ | 222,900 |
| 2025-12-09 | 9143 | BNP Paribas Financial Markets SNC | 7,578,064 | 1% | ▲ | |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,079,600 | 93,900 | 493,800 | 67,100 | 585,800 | 26,800 |
| 2025-12-19 | 836,700 | 78,400 | 372,400 | 57,900 | 464,300 | 20,500 |
| 2025-12-12 | 843,700 | 85,300 | 420,500 | 57,700 | 423,200 | 27,600 |
| 2025-12-05 | 865,500 | 111,400 | 353,500 | 58,000 | 512,000 | 53,400 |
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 |