[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:9125億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,559 | 1,562 | 1,535 | 1,545 | 1,276,800 | -402,900 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20250930 | 1,533 | 1,547 | 1,528 | 1,529 | 1,427,400 | 150,600 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251001 | 1,526 | 1,540 | 1,506 | 1,508 | 1,358,700 | -68,700 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251002 | 1,505 | 1,516 | 1,482 | 1,482 | 1,471,500 | 112,800 | 98% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251003 | 1,486 | 1,500 | 1,482 | 1,482 | 1,352,100 | -119,400 | 100% | -- | 8585 | 51 | 0 | 90% | 0% |
| 20251006 | 1,522 | 1,522 | 1,483 | 1,485 | 2,527,200 | 1,175,100 | 100% | ▲ | 1111 | 0 | 0 | 91% | 0% |
| 20251007 | 1,480 | 1,490 | 1,469 | 1,482 | 2,141,900 | -385,300 | 100% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251008 | 1,490 | 1,498 | 1,479 | 1,480 | 2,123,100 | -18,800 | 100% | ▼▼ | 2228 | 0 | 0 | 91% | 0% |
| 20251009 | 1,469 | 1,496 | 1,467 | 1,478 | 2,668,500 | 545,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251010 | 1,466 | 1,475 | 1,449 | 1,457 | 2,495,800 | -172,700 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251014 | 1,450 | 1,459 | 1,441 | 1,451 | 2,120,600 | -375,200 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251015 | 1,455 | 1,467 | 1,432 | 1,432 | 2,761,100 | 640,500 | 99% | ▼▼▼▼▼▼ | 1717 | 24 | 0 | 88% | 0% |
| 20251016 | 1,431 | 1,438 | 1,420 | 1,426 | 1,986,800 | -774,300 | 100% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251017 | 1,430 | 1,445 | 1,419 | 1,435 | 1,853,000 | -133,800 | 101% | ▲ | 2882 | 0 | 0 | 89% | 1% |
| 20251020 | 1,451 | 1,461 | 1,439 | 1,455 | 2,054,200 | 201,200 | 101% | ▲▲ | 1111 | 40 | 0 | 90% | 2% |
| 20251021 | 1,458 | 1,474 | 1,456 | 1,468 | 1,951,200 | -103,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20251022 | 1,470 | 1,485 | 1,470 | 1,481 | 1,427,200 | -524,000 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 94% | 4% |
| 20251023 | 1,491 | 1,491 | 1,478 | 1,480 | 1,856,500 | 429,300 | 100% | ▼ | 1117 | 0 | 0 | 94% | 4% |
| 20251024 | 1,465 | 1,476 | 1,455 | 1,458 | 1,670,700 | -185,800 | 99% | ▼▼ | 8888 | 51 | 0 | 93% | 2% |
| 20251027 | 1,461 | 1,481 | 1,459 | 1,469 | 1,959,800 | 289,100 | 101% | ▲ | 1171 | 0 | 0 | 95% | 3% |
| 20251028 | 1,474 | 1,475 | 1,455 | 1,459 | 1,450,000 | -509,800 | 99% | ▼ | 8828 | 0 | 0 | 95% | 2% |
| 20251029 | 1,453 | 1,456 | 1,423 | 1,425 | 1,701,000 | 251,000 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-21 | 9143 | Barclays Capital Securities Ltd | 9,545,871 | 1% | ▼ | -615,900 |
| 2025-10-15 | 9143 | Barclays Capital Securities Ltd | 10,161,771 | 2% | ▼ | -667,700 |
| 2025-10-07 | 9143 | Barclays Capital Securities Ltd | 10,829,471 | 2% | ▼ | -659,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,122,100 | 178,300 | 509,800 | 128,100 | 612,300 | 50,200 |
| 2025-10-17 | 1,103,600 | 194,900 | 557,600 | 125,500 | 546,000 | 69,400 |
| 2025-10-10 | 909,000 | 151,400 | 450,300 | 117,500 | 458,700 | 33,900 |
| 2025-10-03 | 676,600 | 144,500 | 375,600 | 118,500 | 301,000 | 26,000 |
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 |