[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:9612億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 16 | 91% | 0% |
| 20251225 | 1,440 | 1,441 | 1,421 | 1,423 | 1,712,000 | -484,500 | 100% | ▼▼▼▼▼ | 8888 | 24 | 15 | 91% | 0% |
| 20251226 | 1,429 | 1,438 | 1,424 | 1,433 | 1,662,200 | -49,800 | 101% | ▲ | 8282 | 0 | 12 | 92% | 1% |
| 20251229 | 1,439 | 1,440 | 1,423 | 1,434 | 1,453,400 | -208,800 | 100% | ▲▲ | 2822 | 51 | 13 | 93% | 1% |
| 20251230 | 1,435 | 1,445 | 1,432 | 1,434 | 1,726,100 | 272,700 | 100% | -- | 1174 | 0 | 12 | 95% | 1% |
| 20260105 | 1,440 | 1,457 | 1,437 | 1,451 | 2,303,900 | 577,800 | 101% | ▲ | 1111 | 0 | 11 | 96% | 2% |
| 20260106 | 1,455 | 1,481 | 1,455 | 1,481 | 2,612,700 | 308,800 | 102% | ▲▲ | 1111 | 40 | 10 | 98% | 4% |
| 20260107 | 1,475 | 1,476 | 1,448 | 1,467 | 1,986,500 | -626,200 | 99% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20260108 | 1,465 | 1,474 | 1,450 | 1,466 | 1,763,800 | -222,700 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 3% |
| 20260109 | 1,466 | 1,475 | 1,460 | 1,466 | 1,579,100 | -184,700 | 100% | -- | 2225 | 0 | 0 | 99% | 3% |
| 20260113 | 1,466 | 1,473 | 1,458 | 1,473 | 1,851,300 | 272,200 | 100% | ▲ | 7741 | 0 | 0 | 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 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% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 777,200 | 98,000 | 374,800 | 81,100 | 402,400 | 16,900 |
| 2026-01-09 | 812,700 | 97,200 | 393,300 | 80,600 | 419,400 | 16,600 |
| 2025-12-26 | 1,079,600 | 93,900 | 493,800 | 67,100 | 585,800 | 26,800 |
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 |