2384--SBSHD-【陸運業】【物流】輸配送や倉庫のなど開発した施設の売却、賃貸も
売上高:4319110-当期純利益:100560-総資産:3013170-時価:112601097----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,9682,9682,8692,89278,900-8297%97%79%100%100%102%97%119%
202503112,8422,8642,7872,83683,200-5698%100%105%▼▼100%100%101%95%116%
202503122,8862,9032,8502,877111,90041101%100%134%101%101%99%97%118%
202503132,9002,9422,8902,92272,10045102%101%64%▲▲98%102%99%98%120%
202503142,8722,8832,8022,813111,000-10996%98%154%100%102%100%95%114%
202503172,8592,8892,8202,856112,00043102%100%101%103%105%101%96%112%
202503182,8132,8972,8122,884101,10028101%103%90%▲▲101%101%98%97%109%
202503192,9002,9432,8922,93072,20046102%101%71%▲▲▲99%99%98%99%108%
202503212,9292,9582,9002,90098,500-3099%99%136%100%100%98%98%105%
202503242,9132,9342,8982,91287,30012100%100%89%99%97%97%98%106%
202503252,9622,9632,9132,942120,60030101%99%138%▲▲99%97%99%99%107%
202503262,9312,9322,8652,89172,900-5198%99%60%102%99%102%97%105%
202503272,8412,9042,8412,90482,50013100%102%113%98%95%99%98%106%
202503282,9302,9482,8602,88192,800-2399%98%112%99%97%102%97%103%
202503312,8602,8862,8302,830105,400-5198%99%114%▼▼100%98%103%95%101%
202504012,8192,8582,8072,81064,200-2099%100%61%▼▼▼99%99%104%94%100%
202504022,8102,8152,7682,79258,600-1899%99%91%▼▼▼▼101%104%106%94%100%
202504032,7502,7672,7332,76599,600-2799%101%170%▼▼▼▼▼101%105%108%93%100%
202504042,7152,7312,6592,729133,100-3699%101%134%▼▼▼▼▼▼103%105%109%92%100%
202504082,6952,7912,6602,775149,40046102%103%112%99%104%108%94%102%
202504092,7302,7872,6712,714175,800-6198%99%118%101%101%105%92%100%
202504102,8082,8732,7552,850110,800136105%101%63%100%101%105%97%105%
202504112,8002,8082,7592,80164,300-4998%100%58%101%102%105%95%103%
202504142,8112,8492,7882,84090,00039101%101%140%98%100%102%97%105%
202504152,8772,8772,8162,82459,100-1699%98%66%98%100%103%96%104%
202504162,8592,8622,7992,81142,000-13100%98%71%▼▼100%103%104%96%104%
202504172,8122,8412,8002,81766,1006100%100%157%101%102%104%96%104%
202504182,8362,8632,8262,85626,80039101%101%41%▲▲101%102%103%97%105%
202504212,8472,8732,8172,86775,20011100%101%281%▲▲▲100%102%103%97%106%
202504222,8432,8582,8302,83933,300-2899%100%44%101%102%102%96%105%
202504232,8652,9322,8522,89177,20052102%101%232%100%99%101%100%107%
202504242,8872,9162,8782,87858,400-13100%100%76%101%101%100%99%106%
202504252,8822,9762,8762,91382,00035101%101%140%100%100%99%100%107%
202504282,9162,9512,9012,91448,5001100%100%59%▲▲98%100%96%100%107%
202504302,9132,9172,8562,86045,100-5498%98%93%100%103%98%98%105%
202505012,8542,8812,8382,86048,4000100%100%107%--101%102%95%98%105%
202505022,8822,9442,8702,92583,60065102%101%173%100%101%95%100%108%
202505072,9052,9312,8912,91159,400-14100%100%71%99%101%95%100%107%
202505082,8952,9012,8502,87663,200-3599%99%106%▼▼101%100%96%98%106%
202505092,8962,9502,8762,93875,50062102%101%119%101%100%98%100%108%
202505122,8912,9442,8742,933146,400-5100%101%194%99%95%96%100%105%
202505132,9402,9422,8772,91136,600-2299%99%25%▼▼96%95%97%99%104%
202505142,9322,9492,7802,813209,200-9897%96%572%▼▼▼103%97%101%96%100%
202505152,8192,8942,7872,894173,10081103%103%83%95%95%98%99%103%
202505162,8822,8822,7352,741105,700-15395%95%61%102%100%103%93%100%
202505192,7422,8112,7412,79371,30052102%102%67%98%97%101%95%102%
202505202,7982,8082,7392,74866,200-4598%98%93%100%99%103%94%100%
202505212,7482,7682,7352,74633,200-2100%100%50%▼▼101%100%104%93%100%
202505222,7282,7622,7222,75161,7005100%101%186%99%100%104%94%100%
202505232,7352,7552,7102,71341,200-3899%99%67%100%100%0%92%100%
202505262,7202,7522,7202,72434,70011100%100%84%100%100%0%93%100%
202505272,7312,7582,7152,72722,2003100%100%64%▲▲100%100%0%93%101%
202505282,7392,7452,7122,73637,7009100%100%170%▲▲▲99%100%0%93%101%
202505292,7422,7522,7052,72458,000-12100%99%154%100%103%0%93%100%
202505302,7102,7262,7002,71144,000-13100%100%76%▼▼102%105%0%92%100%
202506022,7022,7452,7012,74340,50032101%102%92%100%104%0%93%101%
202506032,7382,7542,7042,74448,7001100%100%120%▲▲101%0%0%93%101%
202506042,7112,7602,7032,73568,500-9100%101%141%101%0%0%93%101%
202506052,7772,8432,7552,792120,30057102%101%176%102%0%0%95%103%
202506062,7912,8462,7912,83549,60043102%102%41%▲▲%%%97%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3049,000377,50029,600332,20019,40045,300
2025-05-2344,600423,40029,600332,20015,00091,200
2025-05-1641,200419,80029,500333,70011,70086,100
2025-05-0964,500435,20029,500332,30035,000102,900
2025-05-0260,600438,40029,500334,20031,100104,200
2025-04-2559,100437,50029,500334,20029,600103,300
2025-04-1846,800446,40029,500335,60017,300110,800
2025-04-1139,300443,50029,600334,6009,700108,900
2025-04-0465,400476,30029,500337,00035,900139,300
2025-03-2859,300475,20029,500341,80029,800133,400
2025-03-2149,500474,30029,500342,10020,000132,200
2025-03-1446,600478,80029,500343,00017,100135,800
2025-03-0744,500475,10029,700344,00014,800131,100
2025-02-2840,100476,10019,700344,60020,400131,500
2025-02-2145,100483,50019,500348,90025,600134,600
2025-02-1424,600487,40019,500347,8005,100139,600
2025-02-0726,600487,70019,500349,7007,100138,000
2025-01-3125,400488,70019,500353,0005,900135,700
2025-01-2425,700509,00019,600354,6006,100154,400
2025-01-1723,400519,10019,500354,9003,900164,200
2025-01-1022,400534,20019,500353,9002,900180,300
2024-12-2723,800485,50019,900352,7003,900132,800
2024-12-2021,300515,30019,500352,6001,800162,700
2024-12-1321,200614,20019,700350,1001,500264,100
2024-12-0621,100597,20019,900350,2001,200247,000
2024-11-2922,200632,70019,700352,9002,500279,800
2024-11-2221,700557,40019,500353,1002,200204,300
2024-11-1523,300556,70019,500356,8003,800199,900
2024-11-0834,400557,50025,500355,0008,900202,500
2024-11-0129,800554,20025,500354,1004,300200,100
2024-10-2530,900576,40025,500352,2005,400224,200
2024-10-1843,100571,40035,800352,2007,300219,200
2024-10-1142,900572,70034,500352,3008,400220,400
2024-10-0436,900568,70029,500352,6007,400216,100
2024-09-2741,800568,30029,500357,80012,300210,500
2024-09-2034,100577,10029,500355,2004,600221,900
2024-09-1330,400602,10029,500370,500900231,600
2024-09-0639,700605,90029,600381,80010,100224,100
2024-08-3033,500600,20029,600382,3003,900217,900
2024-08-2330,800585,40029,600356,5001,200228,900
2024-08-1631,800581,20029,500354,6002,300226,600
2024-08-0931,700577,60029,500354,6002,200223,000
2024-08-0234,800583,00029,500375,1005,300207,900
2024-07-2639,400516,00029,500434,6009,90081,400
2024-07-1940,200508,30029,500428,10010,70080,200
2024-07-1241,700496,70029,800405,00011,90091,700
2024-07-0538,800485,50029,500400,0009,30085,500
2024-06-2838,600472,30029,500390,3009,10082,000
2024-06-2140,500508,80029,500437,30011,00071,500
2024-06-1440,100490,90029,600429,10010,50061,800
2024-06-0739,400478,90029,600429,4009,80049,500
2024-05-3136,100485,10028,600434,1007,50051,000
2024-05-2435,500478,60028,600433,2006,90045,400
2024-05-1735,500481,00028,600434,9006,90046,100
2024-05-1038,300481,90028,500435,7009,80046,200
2024-05-0237,600481,30028,500433,6009,10047,700
2024-04-2636,600484,70028,500434,3008,10050,400
2024-04-1937,500487,60028,700436,0008,80051,600
2024-04-1238,000493,00028,500444,7009,50048,300
2024-04-0536,800501,70028,500447,3008,30054,400
2024-03-2935,900457,60028,500394,5007,40063,100
2024-03-2237,800485,00028,600404,3009,20080,700
2024-03-1535,600492,30028,600406,5007,00085,800
2024-03-0830,700541,90025,600406,6005,100135,300
2024-03-0134,600496,00025,500403,9009,10092,100
2024-02-2228,000518,50019,500402,2008,500116,300
2024-02-1624,800691,00019,500559,2005,300131,800
2024-02-0922,500640,10019,700548,1002,80092,000
2024-02-0223,600597,30019,800498,3003,80099,000
2024-01-2623,000589,10019,800492,0003,20097,100
2024-01-1924,400591,70019,800497,6004,60094,100
2024-01-1224,100581,90019,700492,6004,40089,300

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-03-27 GOLDMAN SACHS INTERNATIONAL197,7730.49%-30,0002,8412,9042,8412,90482,500
2025-03-18 GOLDMAN SACHS INTERNATIONAL227,7730.57%-44,2002,8132,8972,8122,884101,100
2025-03-04 GOLDMAN SACHS INTERNATIONAL271,9730.68%-43,7002,8002,8312,7922,82294,400
2025-02-25 GOLDMAN SACHS INTERNATIONAL315,6730.79%-30,6002,9102,9222,8152,83096,400
2025-02-18 GOLDMAN SACHS INTERNATIONAL346,2730.87%-50,9002,6332,7572,6332,710239,800
2025-02-14 GOLDMAN SACHS INTERNATIONAL397,1730.99%-7,5002,4852,5702,4362,545230,800
2025-01-06 GOLDMAN SACHS INTERNATIONAL404,6731.01%39,4002,3732,3822,3372,34874,300
2024-12-26 GOLDMAN SACHS INTERNATIONAL365,2730.91%24,2002,3892,3982,3702,394144,600
2024-12-23 GOLDMAN SACHS INTERNATIONAL341,0730.85%52,0002,3472,3762,3342,371169,900
2024-12-19 GOLDMAN SACHS INTERNATIONAL289,0730.72%32,7002,3442,4072,3442,392156,900
2024-12-18 GOLDMAN SACHS INTERNATIONAL256,3730.64%57,2002,3792,3792,3442,359109,400
2024-12-16 GOLDMAN SACHS INTERNATIONAL199,1730.50%2,3962,4142,3762,37795,000
2024-09-04 モルガン・スタンレーMUFG証券株式会社188,6870.47%2,5252,5792,5002,51754,100
2024-08-21 モルガン・スタンレーMUFG証券株式会社198,1660.49%-6,4002,5302,5602,5132,53431,100
2024-08-14 モルガン・スタンレーMUFG証券株式会社204,5660.51%2,5192,5912,5152,57170,900
2024-07-16 モルガン・スタンレーMUFG証券株式会社167,3660.42%-67,0002,7052,7052,6132,649108,600
2024-07-11 モルガン・スタンレーMUFG証券株式会社234,3660.59%-40,6002,5992,6122,5752,59098,000
2024-06-26 モルガン・スタンレーMUFG証券株式会社274,9660.69%-6,7002,6802,7132,6572,700150,100
2024-06-14 モルガン・スタンレーMUFG証券株式会社281,6660.70%37,1642,6282,7342,6282,73491,300
2024-05-21 モルガン・スタンレーMUFG証券株式会社244,5020.61%7,2002,6442,6942,6342,64253,100
2024-05-16 モルガン・スタンレーMUFG証券株式会社237,3020.59%-38,8002,6632,6632,5852,63158,000
2024-05-07 モルガン・スタンレーMUFG証券株式会社276,1020.69%-4,6002,6882,7112,6602,66954,000
2024-04-03 モルガン・スタンレーMUFG証券株式会社280,7020.70%38,6002,6302,6722,6012,63095,000
2024-03-27 モルガン・スタンレーMUFG証券株式会社242,1020.60%34,1002,5432,5952,5352,58681,700
2024-03-18 モルガン・スタンレーMUFG証券株式会社208,0020.52%-30,5002,3992,4102,3692,39157,700
2024-03-12 モルガン・スタンレーMUFG証券株式会社238,5020.60%2,4002,2682,3122,2492,31146,600
2024-03-06 モルガン・スタンレーMUFG証券株式会社236,1020.59%-2,3002,3082,3302,2982,30568,600

TDnet更新情報

報告日strtime銘柄タイトル
2025051413:00SBSHD 2025年12月期 第1四半期決算短信〔日本基準〕(連結)
2025040208:50SBSHD (開示事項の経過)ブラックバード ロジスティクス B.V.株式の一部取得(子会社化)完了に関するお知らせ
2025033117:00SBSHD 連結子会社の信託受益権の譲渡に関するお知らせ
2025032817:00SBSHD 支配株主等に関する事項について
2025032817:00SBSHD 非上場の親会社等の決算情報に関するお知らせ
2025032615:30SBSHD ポジティブ・インパクト・ファイナンスの契約締結について
2025021413:00SBSHD 2024年12月期 決算短信〔日本基準〕(連結)
2025021413:00SBSHD 役員人事に関するお知らせ
2024122417:30SBSHD ブラックバード ロジスティクス B.V.の株式取得に関するお知らせ
2024111213:00SBSHD 2024年12月期 第3四半期決算短信〔日本基準〕(連結)
2024111213:00SBSHD 2024年12月期通期連結業績予想の修正に関するお知らせ
2024080813:00SBSHD 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024051013:00SBSHD 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024051013:00SBSHD 当社連結子会社の販売用不動産の譲渡に関するお知らせ
2024032813:00SBSHD 支配株主等に関する事項について
2024032813:00SBSHD 非上場の親会社等の決算情報に関するお知らせ
2024021413:00SBSHD 2023年12月期 決算短信〔日本基準〕(連結)
2024012613:00SBSHD (開示事項の経過)連結子会社の信託受益権の譲渡に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VQFM3502025-05-15 17:02SBSホールディングス株式会社鎌田正彦変更報告書

企業サイト更新情報