[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:9823億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,466 | 1,473 | 1,458 | 1,473 | 1,851,300 | 272,200 | 100% | ▲ | 7741 | 0 | 19 | 99% | 4% |
| 20260114 | 1,470 | 1,488 | 1,465 | 1,472 | 2,227,700 | 376,400 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20260115 | 1,471 | 1,494 | 1,467 | 1,494 | 1,627,100 | -600,600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260116 | 1,490 | 1,505 | 1,481 | 1,502 | 1,842,500 | 215,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260119 | 1,505 | 1,519 | 1,486 | 1,499 | 1,961,400 | 118,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20260120 | 1,515 | 1,543 | 1,505 | 1,537 | 3,305,700 | 1,344,300 | 103% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260121 | 1,537 | 1,547 | 1,506 | 1,507 | 2,273,000 | -1,032,700 | 98% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20260122 | 1,506 | 1,511 | 1,490 | 1,501 | 1,944,600 | -328,400 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20260123 | 1,500 | 1,513 | 1,494 | 1,509 | 1,051,200 | -893,400 | 101% | ▲ | 2282 | 0 | 0 | 98% | 6% |
| 20260126 | 1,518 | 1,533 | 1,511 | 1,513 | 1,623,000 | 571,800 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20260127 | 1,507 | 1,510 | 1,488 | 1,496 | 1,469,800 | -153,200 | 99% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260128 | 1,490 | 1,508 | 1,476 | 1,506 | 1,897,900 | 428,100 | 101% | ▲ | 7771 | 0 | 0 | 98% | 5% |
| 20260129 | 1,489 | 1,505 | 1,469 | 1,482 | 1,364,100 | -533,800 | 98% | ▼ | 8888 | 0 | 0 | 96% | 3% |
| 20260130 | 1,491 | 1,494 | 1,473 | 1,490 | 1,507,900 | 143,800 | 101% | ▲ | 7111 | 0 | 0 | 97% | 4% |
| 20260202 | 1,507 | 1,510 | 1,488 | 1,499 | 1,252,400 | -255,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260203 | 1,470 | 1,499 | 1,464 | 1,498 | 1,825,000 | 572,600 | 100% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260204 | 1,493 | 1,504 | 1,483 | 1,490 | 1,704,100 | -120,900 | 99% | ▼▼ | 2228 | 0 | 0 | 97% | 2% |
| 20260205 | 1,523 | 1,535 | 1,509 | 1,523 | 2,268,500 | 564,400 | 102% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260206 | 1,524 | 1,540 | 1,515 | 1,540 | 3,100,400 | 831,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260209 | 1,484 | 1,505 | 1,448 | 1,477 | 4,630,100 | 1,529,700 | 96% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260210 | 1,480 | 1,498 | 1,471 | 1,490 | 2,409,000 | -2,221,100 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260212 | 1,480 | 1,534 | 1,473 | 1,534 | 5,971,200 | 3,562,200 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 9143 | JPM Securities Japan Co Ltd. | 3,627,723 | 1% | ▼ | -630,966 |
| 2026-02-06 | 9143 | モルガン・スタンレーMUFG証券株式会社 | 4,046,499 | 1% | ▲ | 664,349 |
| 2026-02-02 | 9143 | BNP Paribas Financial Markets SNC | 8,748,223 | 1% | ▼ | -256,941 |
| 2026-02-02 | 9143 | JPM Securities Japan Co Ltd. | 4,258,689 | 1% | ▲ | 1,139,364 |
| 2026-01-29 | 9143 | JPM Securities Japan Co Ltd. | 3,119,325 | 0% | ▼ | -102,200 |
| 2026-01-28 | 9143 | JPM Securities Japan Co Ltd. | 3,221,525 | 1% | ▼ | -867,973 |
| 2026-01-28 | 9143 | モルガン・スタンレーMUFG証券株式会社 | 3,382,150 | 1% | ▲ | |
| 2026-01-23 | 9143 | JPM Securities Japan Co Ltd. | 4,089,498 | 1% | ▲ | 341,570 |
| 2026-01-20 | 9143 | Barclays Capital Securities Ltd | 4,318,702 | 1% | ▼ | -303,117 |
| 2026-01-19 | 9143 | Barclays Capital Securities Ltd | 4,621,819 | 1% | ▲ | 244,748 |
| 2026-01-19 | 9143 | BNP Paribas Financial Markets SNC | 9,005,164 | 1% | ▲ | 508,100 |
| 2026-01-16 | 9143 | JPM Securities Japan Co Ltd. | 3,747,928 | 1% | ▼ | -112,576 |
| 2026-01-14 | 9143 | BNP Paribas Financial Markets SNC | 8,497,064 | 1% | ▲ | 696,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 805,000 | 113,100 | 494,400 | 82,500 | 310,600 | 30,600 |
| 2026-01-30 | 694,600 | 116,100 | 349,000 | 90,300 | 345,600 | 25,800 |
| 2026-01-23 | 759,100 | 102,600 | 364,500 | 80,400 | 394,600 | 22,200 |
| 2026-01-16 | 777,200 | 98,000 | 374,800 | 81,100 | 402,400 | 16,900 |
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 |