[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:9657億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 1,612 | 1,628 | 1,601 | 1,622 | 1,526,300 | 229,200 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 2% |
| 20250903 | 1,634 | 1,650 | 1,629 | 1,642 | 2,322,700 | 796,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20250917 | 1,621 | 1,625 | 1,611 | 1,617 | 1,449,800 | 175,900 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20250926 | 1,576 | 1,590 | 1,567 | 1,567 | 1,679,700 | 596,800 | 100% | ▼▼▼▼▼ | 1177 | 24 | 0 | 95% | 0% |
| 20250904 | 1,640 | 1,653 | 1,634 | 1,644 | 1,427,900 | -894,800 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 94% | 3% |
| 20250916 | 1,605 | 1,621 | 1,603 | 1,615 | 1,273,900 | -220,800 | 101% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20250918 | 1,625 | 1,628 | 1,607 | 1,619 | 1,361,400 | -88,400 | 100% | ▲▲▲ | 2822 | 51 | 0 | 96% | 2% |
| 20250911 | 1,624 | 1,624 | 1,602 | 1,605 | 1,755,100 | 674,600 | 99% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20250919 | 1,610 | 1,625 | 1,603 | 1,611 | 3,068,000 | 1,706,600 | 100% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250905 | 1,637 | 1,640 | 1,609 | 1,629 | 1,462,500 | 34,600 | 99% | ▼ | 7777 | 0 | 0 | 93% | 3% |
| 20250930 | 1,533 | 1,547 | 1,528 | 1,529 | 1,427,400 | 150,600 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250910 | 1,622 | 1,628 | 1,613 | 1,615 | 1,080,500 | -125,400 | 100% | ▲ | 8222 | 51 | 0 | 94% | 2% |
| 20250908 | 1,629 | 1,635 | 1,617 | 1,619 | 1,414,800 | -47,700 | 99% | ▼▼ | 8288 | 0 | 0 | 94% | 2% |
| 20250901 | 1,589 | 1,605 | 1,582 | 1,592 | 1,297,100 | -955,600 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20250909 | 1,620 | 1,632 | 1,609 | 1,611 | 1,205,900 | -208,900 | 100% | ▼▼▼ | 8888 | 51 | 0 | 93% | 1% |
| 20250912 | 1,611 | 1,620 | 1,593 | 1,600 | 1,494,700 | -260,400 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250922 | 1,601 | 1,612 | 1,594 | 1,594 | 1,181,600 | -1,886,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250924 | 1,592 | 1,598 | 1,573 | 1,578 | 1,179,200 | -2,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20250925 | 1,584 | 1,586 | 1,565 | 1,571 | 1,082,900 | -96,300 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20250929 | 1,559 | 1,562 | 1,535 | 1,545 | 1,276,800 | -402,900 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20251001 | 1,526 | 1,540 | 1,506 | 1,508 | 1,358,700 | -68,700 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-04 | 9143 | Barclays Capital Securities Ltd | 12,148,171 | 2% | ▼ | -126,800 |
| 2025-09-24 | 9143 | Barclays Capital Securities Ltd | 11,488,471 | 2% | ▼ | -659,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 532,700 | 145,200 | 301,100 | 118,000 | 231,600 | 27,200 |
| 2025-09-12 | 559,400 | 148,200 | 308,300 | 119,500 | 251,100 | 28,700 |
| 2025-09-19 | 539,000 | 140,700 | 318,400 | 118,100 | 220,600 | 22,600 |
| 2025-09-26 | 639,200 | 149,800 | 389,200 | 119,400 | 250,000 | 30,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-21 11:47 | S100TPDZ | 新生興産株式会社 | 変更報告書 |
| 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） |
| 2024-07-29 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） |
| 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） |