[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:9919億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,451 | 1,461 | 1,439 | 1,455 | 2,054,200 | 201,200 | 101% | ▲▲ | 1111 | 40 | 19 | 90% | 2% |
| 20251021 | 1,458 | 1,474 | 1,456 | 1,468 | 1,951,200 | -103,000 | 101% | ▲▲▲ | 2222 | 0 | 18 | 92% | 3% |
| 20251024 | 1,465 | 1,476 | 1,455 | 1,458 | 1,670,700 | -185,800 | 99% | ▼▼ | 8888 | 51 | 16 | 93% | 2% |
| 20251022 | 1,470 | 1,485 | 1,470 | 1,481 | 1,427,200 | -524,000 | 101% | ▲▲▲▲ | 2222 | 51 | 20 | 94% | 4% |
| 20251023 | 1,491 | 1,491 | 1,478 | 1,480 | 1,856,500 | 429,300 | 100% | ▼ | 1117 | 0 | 0 | 94% | 4% |
| 20251029 | 1,453 | 1,456 | 1,423 | 1,425 | 1,701,000 | 251,000 | 98% | ▼▼ | 7777 | 0 | 12 | 94% | 0% |
| 20251105 | 1,440 | 1,448 | 1,410 | 1,410 | 1,646,700 | -905,800 | 99% | ▼ | 2228 | 0 | 7 | 95% | 0% |
| 20251106 | 1,419 | 1,439 | 1,405 | 1,406 | 2,320,700 | 674,000 | 100% | ▼▼ | 7777 | 0 | 3 | 95% | 0% |
| 20251031 | 1,427 | 1,432 | 1,416 | 1,417 | 2,259,600 | 546,300 | 99% | ▼ | 7117 | 0 | 6 | 95% | 0% |
| 20251028 | 1,474 | 1,475 | 1,455 | 1,459 | 1,450,000 | -509,800 | 99% | ▼ | 8828 | 0 | 16 | 95% | 2% |
| 20251027 | 1,461 | 1,481 | 1,459 | 1,469 | 1,959,800 | 289,100 | 101% | ▲ | 1171 | 0 | 15 | 95% | 3% |
| 20251030 | 1,418 | 1,436 | 1,416 | 1,427 | 1,713,300 | 12,300 | 100% | ▲ | 7771 | 51 | 7 | 96% | 0% |
| 20251104 | 1,412 | 1,437 | 1,399 | 1,429 | 2,552,500 | 292,900 | 101% | ▲ | 1771 | 0 | 5 | 96% | 1% |
| 20251107 | 1,411 | 1,438 | 1,409 | 1,428 | 1,917,300 | -403,400 | 102% | ▲ | 8282 | 0 | 2 | 96% | 2% |
| 20251111 | 1,503 | 1,506 | 1,474 | 1,475 | 2,088,300 | -1,072,400 | 98% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20251118 | 1,550 | 1,557 | 1,530 | 1,534 | 1,941,000 | 76,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 9% |
| 20251110 | 1,469 | 1,509 | 1,463 | 1,503 | 3,160,700 | 1,243,400 | 105% | ▲▲ | 1111 | 40 | 6 | 100% | 7% |
| 20251112 | 1,481 | 1,516 | 1,475 | 1,504 | 2,169,600 | 81,300 | 102% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251113 | 1,518 | 1,529 | 1,508 | 1,523 | 2,090,000 | -79,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251114 | 1,535 | 1,545 | 1,514 | 1,532 | 2,546,600 | 456,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251117 | 1,525 | 1,543 | 1,521 | 1,542 | 1,864,500 | -682,100 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 10% |
| 20251119 | 1,545 | 1,561 | 1,543 | 1,549 | 1,969,500 | 28,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 10% |
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 |
| 2025-10-31 | 9143 | Barclays Capital Securities Ltd | 8,863,571 | 1% | ▼ | -682,300 |
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 |
| 2025-10-31 | 1,250,900 | 165,800 | 624,000 | 125,900 | 626,900 | 39,900 |
| 2025-11-07 | 1,288,800 | 160,800 | 638,300 | 125,300 | 650,500 | 35,500 |
| 2025-11-14 | 1,072,900 | 147,300 | 448,800 | 116,500 | 624,100 | 30,800 |
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） |