[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:9330億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 1,495 | 1,509 | 1,493 | 1,507 | 862,400 | -219,300 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 96% | 4% |
| 20260406 | 1,515 | 1,520 | 1,506 | 1,509 | 1,033,600 | 171,200 | 100% | ▲▲▲▲▲ | 1111 | 51 | 0 | 96% | 4% |
| 20260407 | 1,506 | 1,533 | 1,506 | 1,529 | 1,239,000 | 205,400 | 101% | ▲▲▲▲▲▲ | 1471 | 0 | 0 | 97% | 5% |
| 20260408 | 1,540 | 1,563 | 1,540 | 1,563 | 2,018,100 | 779,100 | 102% | ▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20260409 | 1,563 | 1,583 | 1,553 | 1,555 | 1,351,700 | -666,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20260410 | 1,562 | 1,580 | 1,541 | 1,548 | 885,700 | -466,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20260413 | 1,542 | 1,551 | 1,527 | 1,531 | 727,600 | -158,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 5% |
| 20260414 | 1,535 | 1,543 | 1,530 | 1,543 | 833,400 | 105,800 | 101% | ▲ | 7171 | 51 | 0 | 98% | 5% |
| 20260415 | 1,547 | 1,550 | 1,522 | 1,529 | 1,021,100 | 187,700 | 99% | ▼ | 1717 | 0 | 0 | 97% | 5% |
| 20260416 | 1,529 | 1,534 | 1,515 | 1,517 | 988,300 | -32,800 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20260417 | 1,520 | 1,535 | 1,509 | 1,509 | 890,600 | -97,700 | 99% | ▼▼▼ | 2888 | 24 | 0 | 97% | 3% |
| 20260420 | 1,509 | 1,527 | 1,497 | 1,525 | 1,523,700 | 633,100 | 101% | ▲ | 7771 | 0 | 0 | 98% | 4% |
| 20260421 | 1,535 | 1,558 | 1,534 | 1,535 | 1,327,600 | -196,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260422 | 1,525 | 1,532 | 1,501 | 1,505 | 928,700 | -398,900 | 98% | ▼ | 8888 | 0 | 0 | 96% | 3% |
| 20260423 | 1,487 | 1,502 | 1,482 | 1,494 | 1,201,900 | 273,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260424 | 1,485 | 1,499 | 1,457 | 1,463 | 1,393,900 | 192,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260427 | 1,451 | 1,472 | 1,451 | 1,456 | 1,180,700 | -213,200 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260428 | 1,471 | 1,480 | 1,451 | 1,479 | 1,170,700 | -10,000 | 102% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260430 | 1,458 | 1,462 | 1,434 | 1,462 | 1,531,900 | 361,200 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260501 | 1,458 | 1,465 | 1,437 | 1,457 | 1,032,800 | -499,100 | 100% | ▼▼ | 2228 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9143 | BNP Paribas Financial Markets SNC | 3,250,364 | 1% | ▲ | 78,100 |
| 2026-04-23 | 9143 | BNP Paribas Financial Markets SNC | 3,172,264 | 0% | ▼ | -47,600 |
| 2026-04-22 | 9143 | BNP Paribas Financial Markets SNC | 3,219,864 | 1% | ▲ | 50,900 |
| 2026-04-21 | 9143 | BNP Paribas Financial Markets SNC | 3,168,964 | 0% | ▼ | -1,874,400 |
| 2026-04-16 | 9143 | BNP Paribas Financial Markets SNC | 5,043,364 | 1% | ▼ | -654,759 |
| 2026-04-06 | 9143 | BNP Paribas Financial Markets SNC | 5,698,123 | 1% | ▼ | -624,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 340,600 | 179,200 | 196,000 | 71,200 | 144,600 | 108,000 |
| 2026-04-17 | 323,300 | 132,700 | 196,900 | 71,100 | 126,400 | 61,600 |
| 2026-04-10 | 289,600 | 145,700 | 188,900 | 70,700 | 100,700 | 75,000 |
| 2026-04-03 | 344,300 | 123,800 | 208,800 | 69,200 | 135,500 | 54,600 |
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 |