[9304]渋沢倉:【倉庫準】倉庫、航空など総合物流を強化不動産も拡大
Yahoo! 【プライム/倉庫･運輸関連業】 売上高:786200 当期純利益:49080 総資産:1174460 時価:683億円
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 | 4,480 | 4,600 | 4,460 | 4,570 | 26,600 | 9,000 | 102% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250808 | 4,435 | 4,590 | 4,425 | 4,560 | 57,400 | 9,700 | 103% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250812 | 4,565 | 4,600 | 4,490 | 4,505 | 42,900 | -14,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20250821 | 4,485 | 4,525 | 4,450 | 4,500 | 17,600 | 3,800 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20250828 | 4,460 | 4,495 | 4,435 | 4,490 | 15,100 | -1,700 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250806 | 4,400 | 4,500 | 4,370 | 4,470 | 29,400 | 15,400 | 102% | ▲ | 1771 | 10 | 0 | 100% | 10% |
| 20250820 | 4,460 | 4,500 | 4,435 | 4,465 | 13,800 | -10,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20250825 | 4,630 | 4,640 | 4,455 | 4,460 | 34,800 | 8,200 | 98% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20250819 | 4,445 | 4,490 | 4,400 | 4,460 | 24,200 | 6,000 | 101% | ▲▲ | 1141 | 51 | 0 | 98% | 8% |
| 20250813 | 4,540 | 4,545 | 4,455 | 4,455 | 26,500 | -16,400 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250827 | 4,430 | 4,490 | 4,420 | 4,445 | 16,800 | -1,300 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250826 | 4,460 | 4,495 | 4,440 | 4,440 | 18,100 | -16,700 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250801 | 4,400 | 4,455 | 4,370 | 4,430 | 27,200 | 12,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250807 | 4,410 | 4,485 | 4,340 | 4,425 | 47,700 | 18,300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 9% |
| 20250814 | 4,440 | 4,440 | 4,355 | 4,415 | 29,400 | 2,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 7% |
| 20250818 | 4,445 | 4,445 | 4,395 | 4,400 | 18,200 | -17,100 | 100% | ▲ | 2222 | 0 | 0 | 96% | 6% |
| 20250805 | 4,425 | 4,460 | 4,395 | 4,395 | 14,000 | -9,300 | 100% | -- | 2225 | 0 | 0 | 99% | 8% |
| 20250804 | 4,360 | 4,435 | 4,340 | 4,395 | 23,300 | -3,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 8% |
| 20250815 | 4,400 | 4,400 | 4,360 | 4,385 | 35,300 | 5,900 | 99% | ▼▼▼▼ | 7177 | 24 | 0 | 96% | 6% |
| 20250731 | 4,330 | 4,375 | 4,325 | 4,370 | 14,500 | 6,000 | 102% | ▲ | 1111 | 0 | 7 | 99% | 9% |
| 20250728 | 4,450 | 4,480 | 4,310 | 4,355 | 37,900 | -11,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20250729 | 4,365 | 4,365 | 4,295 | 4,325 | 15,400 | -22,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250730 | 4,305 | 4,360 | 4,295 | 4,305 | 8,500 | -6,900 | 100% | ▼▼▼ | 8588 | 0 | 8 | 98% | 8% |
TDNET
機関空売り
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 | 66,100 | 6,700 | 47,000 | 300 | 19,100 | 6,400 |
| 2025-08-08 | 70,900 | 7,900 | 50,800 | 300 | 20,100 | 7,600 |
| 2025-08-15 | 76,100 | 8,200 | 53,400 | 300 | 22,700 | 7,900 |
| 2025-08-22 | 71,500 | 7,800 | 51,600 | 400 | 19,900 | 7,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-21 13:57 | S100TGBH | 東京海上日動火災保険株式会社 | 変更報告書（特例対象株券等） |
| 2024-10-03 15:36 | S100UHE5 | 株式会社パン・パシフィック・インターナショナルホールディングス | 変更報告書 |