9364--上組-【倉庫・運輸関連業】【港湾運送】六大港の取扱高トップ重量運搬物に強い
売上高:2667850-当期純利益:250350-総資産:4839210-時価:455593005----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
202503103,4563,4673,4283,452196,000-15100%100%79%▼▼100%100%106%99%105%
202503113,4433,4573,4033,435282,900-17100%100%144%▼▼▼101%103%107%98%105%
202503123,4003,4583,3983,436340,3001100%101%120%100%103%104%98%105%
202503133,4333,4353,4033,424261,600-12100%100%77%100%104%103%98%104%
202503143,4343,4523,4123,439228,80015100%100%87%99%103%102%98%105%
202503173,4593,4633,4153,429182,800-10100%99%80%101%104%100%98%105%
202503183,4603,5003,4563,496253,00067102%101%138%100%103%98%100%107%
202503193,5253,5703,5133,538259,30042101%100%102%▲▲102%104%99%100%108%
202503213,5023,5573,4993,557541,50019101%102%209%▲▲▲101%103%97%100%109%
202503243,5393,5603,5163,560212,3003100%101%39%▲▲▲▲102%100%97%100%109%
202503253,5553,6123,5513,610255,30050101%102%120%▲▲▲▲▲100%98%96%100%109%
202503263,6113,6293,6053,621280,00011100%100%110%▲▲▲▲▲▲101%98%96%100%109%
202503273,6023,6353,5893,635249,90014100%101%89%▲▲▲▲▲▲▲99%97%96%100%108%
202503283,5863,5863,5323,556221,900-7998%99%89%100%99%99%98%105%
202503313,5093,5263,4553,494299,200-6298%100%135%▼▼100%97%98%96%102%
202504013,5553,5553,4853,538218,20044101%100%73%98%94%98%97%103%
202504023,5513,5633,4643,471247,000-6798%98%113%100%99%102%95%101%
202504033,4493,4743,4393,463334,300-8100%100%135%▼▼101%100%102%95%101%
202504043,4293,4753,4153,463284,2000100%101%85%--100%101%105%95%101%
202504083,3353,3563,2653,339313,000-12496%100%110%100%101%108%92%100%
202504093,3403,3513,2913,327263,100-12100%100%84%▼▼99%98%105%92%100%
202504103,4513,4513,3813,428247,500101103%99%94%103%105%112%94%103%
202504113,2283,3453,2213,335306,500-9397%103%124%100%101%115%92%100%
202504143,3753,4043,3583,375123,50040101%100%40%99%102%116%93%101%
202504153,3563,3643,3213,321189,000-5498%99%153%102%103%117%91%100%
202504163,3203,3993,3103,389195,70068102%102%104%99%102%114%93%102%
202504173,4033,4043,3783,37885,500-11100%99%44%101%102%116%93%102%
202504183,3783,4333,3693,417168,70039101%101%197%100%101%115%94%103%
202504213,4173,4253,3963,407129,800-10100%100%77%100%102%115%94%103%
202504223,4183,4543,3983,432163,10025101%100%126%99%100%113%94%103%
202504233,4853,4853,4473,458170,70026101%99%105%▲▲99%101%114%95%104%
202504243,4663,4713,4243,431139,700-2799%99%82%100%101%114%94%103%
202504253,4563,4803,4343,456196,10025101%100%140%101%103%115%97%104%
202504283,4483,4753,4373,473600,00017100%101%306%▲▲100%102%114%98%105%
202504303,4993,5173,4523,494380,10021101%100%63%▲▲▲100%103%115%99%105%
202505013,4933,4933,4583,491196,700-3100%100%52%101%105%118%100%105%
202505023,4553,5163,4533,505176,10014100%101%90%101%111%117%100%106%
202505073,5043,5703,4933,553296,10048101%101%168%▲▲100%110%115%100%107%
202505083,5543,5853,5303,569170,90016100%100%58%▲▲▲101%108%114%100%107%
202505093,5823,6323,5693,608214,60039101%101%126%▲▲▲▲100%107%113%100%109%
202505123,6183,6653,5873,613222,3005100%100%104%▲▲▲▲▲106%107%112%100%109%
202505133,6553,9843,6503,892829,300279108%106%373%▲▲▲▲▲▲101%102%107%100%117%
202505143,8243,9243,7783,860473,000-3299%101%57%101%101%106%99%116%
202505153,8583,8953,8333,884269,40024101%101%57%101%102%106%100%117%
202505163,8663,9143,8253,887305,9003100%101%114%▲▲99%100%103%100%115%
202505193,9473,9713,8863,915208,20028101%99%68%▲▲▲100%101%105%100%116%
202505203,9003,9413,8623,891319,100-2499%100%153%100%101%104%99%114%
202505213,9253,9323,8853,912430,10021101%100%135%101%101%104%100%115%
202505223,9103,9793,9003,943377,10031101%101%88%▲▲99%101%103%100%115%
202505233,9503,9503,9053,930348,500-13100%99%92%100%101%0%100%115%
202505263,9433,9633,9223,948166,30018100%100%48%101%104%0%100%115%
202505273,9383,9823,9383,968167,90020101%101%101%▲▲100%103%0%100%115%
202505283,9713,9753,9283,959268,100-9100%100%160%101%104%0%100%114%
202505293,9353,9943,9353,990199,00031101%101%74%101%103%0%100%114%
202505303,9614,0103,9564,002387,90012100%101%195%▲▲102%101%0%100%115%
202506024,0184,1294,0164,084595,60082102%102%154%▲▲▲100%100%0%100%117%
202506034,0854,1314,0714,085426,9001100%100%72%▲▲▲▲101%0%0%100%115%
202506044,0354,1134,0214,081384,100-4100%101%90%100%0%0%100%114%
202506054,0604,0603,9944,043374,000-3899%100%97%▼▼100%0%0%99%112%
202506064,0604,0684,0394,065217,60022101%100%58%%%%100%113%

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
2025-05-305,90059,20040045,3005,50013,900
2025-05-235,50070,00040064,0005,1006,000
2025-05-165,60071,40030064,5005,3006,900
2025-05-094,20067,90030062,3003,9005,600
2025-05-023,90066,10030060,6003,6005,500
2025-04-251,10039,80030035,1008004,700
2025-04-1850050,90010048,8004002,100
2025-04-1160065,40010062,1005003,300
2025-04-047,20070,5003,90067,2003,3003,300
2025-03-283,50063,60020059,4003,3004,200
2025-03-213,40064,20030059,0003,1005,200
2025-03-142,90061,00020056,7002,7004,300
2025-03-072,50063,50020058,6002,3004,900
2025-02-281,80063,50020058,2001,6005,300
2025-02-211,00064,00020058,1008005,900
2025-02-142,00063,80020058,0001,8005,800
2025-02-0790073,40020067,1007006,300
2025-01-3180076,20010068,8007007,400
2025-01-241,00081,00010075,6009005,400
2025-01-171,10081,20030075,3008005,900
2025-01-102,10080,90030075,2001,8005,700
2024-12-277,60080,4005,50075,0002,1005,400
2024-12-207,20082,1005,70075,6001,5006,500
2024-12-139,00083,5005,70075,9003,3007,600
2024-12-068,50087,3006,00066,3002,50021,000
2024-11-298,20080,0006,30066,7001,90013,300
2024-11-222,70084,00080069,3001,90014,700
2024-11-153,50087,80050060,4003,00027,400
2024-11-081,80086,80040060,5001,40026,300
2024-11-011,40086,20030060,8001,10025,400
2024-10-2570083,30030059,40040023,900
2024-10-181,10083,50030058,40080025,100
2024-10-1111,80085,10011,00058,50080026,600
2024-10-0413,70084,20013,70058,600025,600
2024-09-2710,80079,70010,80057,200022,500
2024-09-2011,40082,90011,00057,20040025,700
2024-09-1311,30081,70010,90058,30040023,400
2024-09-0610,10082,0009,10058,3001,00023,700
2024-08-307,80085,6007,40058,40040027,200
2024-08-2310,10082,2009,40058,40070023,800
2024-08-1610,70082,9009,50058,4001,20024,500
2024-08-095,90081,7005,40057,90050023,800
2024-08-0212,90089,30012,50061,60040027,700
2024-07-2613,80088,90012,50062,4001,30026,500
2024-07-1917,40088,60012,30061,1005,10027,500
2024-07-1217,40088,80012,30061,1005,10027,700
2024-07-0516,800112,50012,20072,2004,60040,300
2024-06-2814,60090,50012,20061,1002,40029,400
2024-06-215,20091,6002,70061,6002,50030,000
2024-06-147,90091,1002,70061,4005,20029,700
2024-06-077,60097,4002,70062,1004,90035,300
2024-05-316,900101,7002,70062,7004,20039,000
2024-05-244,10099,8003,60062,30050037,500
2024-05-174,300102,8003,70062,30060040,500
2024-05-105,70091,7003,60061,0002,10030,700
2024-05-026,50090,5005,10060,8001,40029,700
2024-04-266,50087,6005,10060,5001,40027,100
2024-04-195,70091,4005,10063,10060028,300
2024-04-126,80089,2005,10060,7001,70028,500
2024-04-057,40089,4005,10060,6002,30028,800
2024-03-2935,90087,30024,50060,30011,40027,000
2024-03-2226,00085,70024,80059,9001,20025,800
2024-03-1525,60089,00024,80061,10080027,900
2024-03-0831,30096,60029,80061,3001,50035,300
2024-03-0133,60059,30029,80049,7003,8009,600
2024-02-2229,60075,30025,80067,6003,8007,700
2024-02-1629,50075,60025,80068,0003,7007,600
2024-02-0922,30077,30017,10069,1005,2008,200
2024-02-0244,20078,20040,00069,4004,2008,800
2024-01-2646,90074,70042,90068,3004,0006,400
2024-01-1946,20074,00042,90068,0003,3006,000
2024-01-1246,60077,10043,40068,4003,2008,700

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
2024-10-16 BNP Paribas Financial Markets SNC00.00%-630,3003,2543,2763,2193,229191,600
2024-10-15 BNP Paribas Financial Markets SNC630,3000.56%-245,7003,2473,3063,2453,291308,500
2024-09-17 BNP Paribas Financial Markets SNC876,0000.78%3,2633,2743,2193,271221,400

TDnet更新情報

報告日strtime銘柄タイトル
2025051915:30上組 定款一部変更に関するお知らせ
2025040115:30上組 執行役員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2025040115:30上組 従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2025020310:15上組 自己株式の取得状況及び取得終了に関するお知らせ
2025010610:00上組 自己株式の取得状況に関するお知らせ
2024120211:00上組 自己株式の取得状況に関するお知らせ
2024111410:15上組 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けの取得結果に関するお知らせ
2024111316:15上組 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2024092715:00上組 川崎汽船株式会社の連結子会社である「ケイラインロジスティックス株式会社」の持株会社として新たに設立される株式会社の株式取得に関するお知らせ
2024080115:00上組 取締役に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024071215:00上組 取締役に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024051715:00上組 会計監査人の異動に関するお知らせ
2024051616:30上組 (訂正)「剰余金の配当(増配)についてのお知らせ」の一部訂正に関するお知らせ
2024040115:00上組 従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024040115:00上組 執行役員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024031215:00上組 執行役員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024031215:00上組 従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024020918:10上組 (訂正)「組織変更ならびに代表取締役および役員等の異動についてのお知らせ」の一部訂正に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100SY0O3502024-02-22 11:28株式会社上組野村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)

企業サイト更新情報