[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/陸運業】 売上高:14792390 当期純利益:581200 総資産:10406200 時価:10451億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 1,678 | 1,701 | 1,671 | 1,693 | 1,315,900 | -600,100 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 96% | 4% |
| 20250806 | 1,721 | 1,753 | 1,710 | 1,724 | 1,939,000 | 541,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250828 | 1,634 | 1,644 | 1,615 | 1,632 | 1,467,000 | 76,200 | 100% | ▲▲ | 1111 | 40 | 0 | 93% | 0% |
| 20250731 | 1,650 | 1,690 | 1,639 | 1,682 | 2,612,400 | 1,220,700 | 104% | ▲▲ | 1111 | 40 | 6 | 100% | 8% |
| 20250820 | 1,661 | 1,669 | 1,644 | 1,659 | 2,126,200 | 124,000 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20250805 | 1,700 | 1,716 | 1,695 | 1,710 | 1,397,300 | 151,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250729 | 1,621 | 1,629 | 1,612 | 1,622 | 1,084,000 | 36,100 | 99% | ▼▼▼ | 7777 | 24 | 6 | 98% | 4% |
| 20250818 | 1,695 | 1,696 | 1,638 | 1,644 | 2,321,700 | 373,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 4% |
| 20250807 | 1,727 | 1,760 | 1,724 | 1,755 | 1,283,700 | -655,300 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250808 | 1,755 | 1,764 | 1,735 | 1,753 | 1,895,200 | 611,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 12% |
| 20250812 | 1,723 | 1,732 | 1,691 | 1,705 | 3,438,100 | 1,542,900 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250813 | 1,708 | 1,734 | 1,705 | 1,730 | 2,315,200 | -1,122,900 | 101% | ▲ | 2282 | 0 | 0 | 99% | 10% |
| 20250814 | 1,729 | 1,734 | 1,709 | 1,717 | 2,016,300 | -298,900 | 99% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20250815 | 1,709 | 1,712 | 1,677 | 1,682 | 1,948,200 | -68,100 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250804 | 1,674 | 1,693 | 1,664 | 1,693 | 1,245,800 | -128,500 | 101% | ▲ | 2882 | 0 | 0 | 100% | 9% |
| 20250819 | 1,639 | 1,662 | 1,639 | 1,649 | 2,002,200 | -319,500 | 100% | ▲ | 8282 | 0 | 0 | 94% | 4% |
| 20250801 | 1,680 | 1,691 | 1,672 | 1,681 | 1,374,300 | -1,238,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250821 | 1,673 | 1,690 | 1,659 | 1,686 | 1,916,000 | -210,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20250730 | 1,628 | 1,638 | 1,620 | 1,622 | 1,391,700 | 307,700 | 100% | ▲ | 1111 | 0 | 5 | 98% | 4% |
| 20250825 | 1,689 | 1,691 | 1,629 | 1,629 | 2,436,000 | 1,120,100 | 96% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20250826 | 1,623 | 1,629 | 1,606 | 1,624 | 6,144,800 | 3,708,800 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250827 | 1,610 | 1,639 | 1,607 | 1,630 | 1,390,800 | -4,754,000 | 100% | ▲ | 2282 | 0 | 0 | 93% | 0% |
| 20250728 | 1,654 | 1,660 | 1,635 | 1,636 | 1,047,900 | -230,200 | 99% | ▼▼ | 8888 | 0 | 9 | 99% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-31 | 9143 | Barclays Capital Securities Ltd | 11,141,971 | 2% | ▲ | 848,700 |
| 2025-08-06 | 9143 | Barclays Capital Securities Ltd | 11,582,571 | 2% | ▲ | 440,600 |
| 2025-08-15 | 9143 | Barclays Capital Securities Ltd | 12,274,971 | 2% | ▲ | 692,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 276,500 | 188,000 | 125,100 | 116,900 | 151,400 | 71,100 |
| 2025-08-08 | 293,200 | 194,900 | 123,000 | 117,200 | 170,200 | 77,700 |
| 2025-08-15 | 269,000 | 187,700 | 133,800 | 110,800 | 135,200 | 76,900 |
| 2025-08-22 | 385,300 | 158,400 | 240,000 | 112,300 | 145,300 | 46,100 |
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） |