[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:9196億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260507 | 1,460 | 1,472 | 1,439 | 1,472 | 1,478,600 | 445,800 | 101% | ▲ | 1111 | 0 | 0 | 94% | 1% |
| 20260508 | 1,473 | 1,484 | 1,460 | 1,476 | 1,626,500 | 147,900 | 100% | ▲▲ | 1111 | 40 | 0 | 94% | 1% |
| 20260511 | 1,446 | 1,463 | 1,409 | 1,424 | 2,941,200 | 1,314,700 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260512 | 1,418 | 1,435 | 1,368 | 1,381 | 2,578,500 | -362,700 | 97% | ▼▼ | 8888 | 0 | 6 | 89% | 0% |
| 20260513 | 1,395 | 1,418 | 1,395 | 1,411 | 1,843,900 | -734,600 | 102% | ▲ | 8282 | 0 | 5 | 91% | 2% |
| 20260514 | 1,418 | 1,440 | 1,407 | 1,440 | 1,732,600 | -111,300 | 102% | ▲▲ | 2222 | 0 | 4 | 93% | 4% |
| 20260515 | 1,443 | 1,446 | 1,428 | 1,444 | 1,444,100 | -288,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 5% |
| 20260518 | 1,431 | 1,443 | 1,425 | 1,440 | 1,298,300 | -145,800 | 100% | ▼ | 8888 | 0 | 2 | 94% | 4% |
| 20260519 | 1,460 | 1,512 | 1,452 | 1,505 | 2,113,200 | 814,900 | 105% | ▲ | 1111 | 0 | 0 | 98% | 9% |
| 20260520 | 1,517 | 1,517 | 1,462 | 1,481 | 1,786,200 | -327,000 | 98% | ▼ | 2228 | 0 | 0 | 97% | 7% |
| 20260521 | 1,505 | 1,517 | 1,483 | 1,508 | 1,634,600 | -151,600 | 102% | ▲ | 8282 | 0 | 0 | 98% | 9% |
| 20260522 | 1,503 | 1,505 | 1,480 | 1,485 | 989,300 | -645,300 | 98% | ▼ | 8888 | 0 | 0 | 97% | 8% |
| 20260525 | 1,491 | 1,496 | 1,443 | 1,452 | 1,150,000 | 160,700 | 98% | ▼▼ | 7777 | 51 | 0 | 96% | 5% |
| 20260526 | 1,452 | 1,452 | 1,417 | 1,436 | 1,227,600 | 77,600 | 99% | ▼▼▼ | 7777 | 51 | 0 | 95% | 4% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 399,900 | 129,800 | 239,000 | 81,600 | 160,900 | 48,200 |
| 2026-05-01 | 326,400 | 164,400 | 206,800 | 72,700 | 119,600 | 91,700 |
| 2026-04-24 | 340,600 | 179,200 | 196,000 | 71,200 | 144,600 | 108,000 |
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 |