[9090]ＡＺ丸和ＨＤ:【物流一括受託】低温物流医薬、雑貨も得意
Yahoo! 【プライム/陸運業】 売上高:2083700 当期純利益:72840 総資産:1384400 時価:1539億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,246 | 1,258 | 1,236 | 1,247 | 214,700 | -54,600 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 99% | 14% |
| 20250814 | 1,258 | 1,277 | 1,254 | 1,258 | 230,100 | 15,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 15% |
| 20250815 | 1,255 | 1,256 | 1,228 | 1,228 | 164,500 | -65,600 | 98% | ▼ | 8888 | 51 | 0 | 97% | 11% |
| 20250818 | 1,226 | 1,236 | 1,212 | 1,212 | 247,800 | 83,300 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 8% |
| 20250819 | 1,216 | 1,226 | 1,197 | 1,226 | 240,300 | -7,500 | 101% | ▲ | 8882 | 0 | 0 | 97% | 9% |
| 20250820 | 1,223 | 1,244 | 1,216 | 1,237 | 215,700 | -24,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 10% |
| 20250821 | 1,233 | 1,256 | 1,215 | 1,254 | 163,000 | -52,700 | 101% | ▲▲▲ | 2822 | 0 | 0 | 99% | 12% |
| 20250822 | 1,260 | 1,265 | 1,248 | 1,254 | 141,800 | -21,200 | 100% | -- | 2225 | 0 | 0 | 99% | 12% |
| 20250825 | 1,259 | 1,259 | 1,216 | 1,217 | 126,100 | -15,700 | 97% | ▼ | 8888 | 51 | 0 | 96% | 8% |
| 20250826 | 1,212 | 1,212 | 1,199 | 1,202 | 154,200 | 28,100 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 7% |
| 20250827 | 1,196 | 1,202 | 1,189 | 1,193 | 136,600 | -17,600 | 99% | ▼▼▼ | 8888 | 51 | 0 | 94% | 5% |
| 20250828 | 1,185 | 1,204 | 1,185 | 1,193 | 173,400 | 36,800 | 100% | -- | 1774 | 0 | 0 | 94% | 2% |
| 20250829 | 1,186 | 1,197 | 1,178 | 1,189 | 127,200 | -46,200 | 100% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20250901 | 1,189 | 1,238 | 1,187 | 1,234 | 198,700 | 71,500 | 104% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250902 | 1,240 | 1,241 | 1,216 | 1,220 | 149,700 | -49,000 | 99% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20250903 | 1,230 | 1,238 | 1,215 | 1,230 | 208,400 | 58,700 | 101% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20250904 | 1,230 | 1,236 | 1,191 | 1,195 | 258,200 | 49,800 | 97% | ▼ | 7747 | 0 | 0 | 95% | 1% |
| 20250905 | 1,114 | 1,129 | 1,077 | 1,079 | 2,544,900 | 2,286,700 | 90% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20250908 | 1,085 | 1,112 | 1,083 | 1,101 | 1,126,800 | -1,418,100 | 102% | ▲ | 8282 | 0 | 0 | 88% | 2% |
| 20250909 | 1,111 | 1,115 | 1,095 | 1,101 | 398,100 | -728,700 | 100% | -- | 2225 | 0 | 0 | 88% | 2% |
| 20250910 | 1,106 | 1,110 | 1,103 | 1,109 | 230,500 | -167,600 | 101% | ▲ | 8282 | 0 | 0 | 88% | 3% |
| 20250911 | 1,116 | 1,124 | 1,106 | 1,112 | 288,200 | 57,700 | 100% | ▲▲ | 1111 | 40 | 0 | 89% | 3% |
| 20250912 | 1,124 | 1,129 | 1,109 | 1,116 | 277,400 | -10,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 89% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 9090 | Nomura International plc | 754,867 | 1% | ▲ | |
| 2025-09-03 | 9090 | モルガン・スタンレーMUFG証券株式会社 | 811,062 | 1% | ▼ | -23,714 |
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 | 350,000 | 12,200 | 108,500 | 4,600 | 241,500 | 7,600 |
| 2025-08-29 | 125,500 | 38,200 | 50,000 | 10,100 | 75,500 | 28,100 |
| 2025-08-22 | 119,400 | 48,000 | 42,800 | 9,600 | 76,600 | 38,400 |
| 2025-08-15 | 125,200 | 41,600 | 53,000 | 10,100 | 72,200 | 31,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-11 09:03 | S100WO3M | ＡＺ－ＣＯＭ丸和ホールディングス株式会社 | 大量保有報告書 |
| 2025-09-05 16:18 | S100WN1Y | 和佐見 勝 | 変更報告書 |
| 2025-03-24 11:00 | S100VFAP | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-02-21 11:06 | S100VA0V | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-12-06 12:20 | S100UW2A | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
| 2024-11-08 13:10 | S100ULYC | 和佐見 勝 | 変更報告書 |
| 2024-09-06 11:46 | S100UBYN | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-09 11:04 | S100U5VC | 和佐見 勝 | 変更報告書 |