9069--センコーHD-【陸運業】【物流】積水化学、旭化成などが大口荷主ファッション分野も成長
売上高:7783700-当期純利益:159440-総資産:6851200-時価:255395820----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
202501201,4301,4411,4221,429379,5003100%100%83%▲▲▲101%103%106%93%101%
202501211,4501,4681,4371,466705,60037103%101%186%▲▲▲▲101%104%105%96%103%
202501221,4661,4901,4601,483498,50017101%101%71%▲▲▲▲▲100%104%103%97%105%
202501231,4911,4951,4781,487446,6004100%100%90%▲▲▲▲▲▲100%104%103%98%105%
202501241,5001,5121,4881,500460,00013101%100%103%▲▲▲▲▲▲▲99%103%102%99%106%
202501271,5131,5141,4921,495342,900-5100%99%75%101%103%102%99%105%
202501281,5071,5261,5031,520484,50025102%101%141%101%98%101%100%107%
202501291,5281,5521,5231,546450,60026102%101%93%▲▲101%97%93%100%109%
202501301,5451,5671,5421,5561,988,80010101%101%441%▲▲▲100%96%94%100%110%
202501311,5561,5611,5461,558434,9002100%100%22%▲▲▲▲97%97%96%100%110%
202502031,5561,5561,5031,504569,700-5497%97%131%98%99%98%97%106%
202502041,5241,5241,4811,491603,600-1399%98%106%▼▼99%101%99%96%105%
202502051,5191,5201,4931,498420,5007100%99%70%98%101%98%96%106%
202502061,5241,5311,4981,498394,2000100%98%94%--99%102%99%96%106%
202502071,5141,5171,5001,504295,0006100%99%75%100%94%99%97%106%
202502101,5121,5171,5031,512329,1008101%100%112%▲▲101%93%101%97%107%
202502121,5271,5361,5081,536457,30024102%101%139%▲▲▲100%92%99%99%108%
202502131,5431,5441,5291,538359,0002100%100%79%▲▲▲▲98%98%106%99%108%
202502141,4501,4641,4031,4281,402,800-11093%98%391%97%98%106%92%100%
202502171,4481,4481,3991,406573,600-2298%97%41%▼▼102%102%111%90%100%
202502181,4001,4321,3971,425461,60019101%102%80%100%101%109%91%101%
202502191,4251,4291,4131,421459,700-4100%100%100%99%101%109%91%101%
202502201,4231,4271,4051,415531,100-6100%99%116%▼▼100%104%110%91%101%
202502251,4191,4281,4081,426340,50011101%100%64%99%104%109%92%101%
202502261,4331,4451,4081,424533,800-2100%99%157%100%104%109%91%101%
202502271,4341,4441,4211,436329,10012101%100%62%100%104%109%92%102%
202502281,4431,4441,4201,441578,4005100%100%176%▲▲101%103%108%92%102%
202503031,4581,4721,4401,469391,60028102%101%68%▲▲▲100%100%106%94%104%
202503041,4801,4951,4691,487458,30018101%100%117%▲▲▲▲99%98%104%95%106%
202503051,5081,5151,4821,493577,4006100%99%126%▲▲▲▲▲100%103%105%97%106%
202503061,4931,5001,4871,498390,1005100%100%68%▲▲▲▲▲▲98%103%106%97%107%
202503071,4861,4951,4591,460419,700-3897%98%108%100%103%107%95%104%
202503101,4731,4791,4601,474306,90014101%100%73%99%104%107%96%105%
202503111,4681,4691,4321,446475,400-2898%99%155%105%105%107%94%103%
202503121,4641,5351,4611,535747,80089106%105%157%100%102%101%100%109%
202503131,5231,5271,4951,521459,000-1499%100%61%100%103%100%99%108%
202503141,5171,5221,4911,522673,4001100%100%147%100%102%99%99%108%
202503171,5241,5291,5021,526389,7004100%100%58%▲▲100%101%102%99%109%
202503181,5331,5451,5261,540363,40014101%100%93%▲▲▲101%100%103%100%110%
202503191,5451,5641,5421,557476,00017101%101%131%▲▲▲▲101%102%106%100%110%
202503211,5411,5691,5281,553993,100-4100%101%209%100%101%105%100%110%
202503241,5551,5591,5311,548301,500-5100%100%30%▼▼100%99%105%99%109%
202503251,5491,5531,5281,550214,5002100%100%71%100%97%105%100%109%
202503261,5541,5541,5341,548446,800-2100%100%208%102%98%105%99%109%
202503271,5441,5701,5301,570571,60022101%102%128%99%96%104%100%109%
202503281,5591,5661,5261,539367,600-3198%99%64%99%98%107%98%107%
202503311,5231,5281,4941,508455,800-3198%99%124%▼▼99%94%106%96%104%
202504011,5371,5431,5101,514369,2006100%99%81%99%94%107%96%105%
202504021,5181,5311,5001,503461,600-1199%99%125%102%101%111%96%104%
202504031,4631,4861,4611,485364,500-1899%102%79%▼▼99%102%0%95%103%
202504041,4551,4591,4241,447613,900-3897%99%168%▼▼▼100%104%0%92%100%
202504081,4191,4451,4041,425551,700-2298%100%90%▼▼▼▼100%105%0%91%100%
202504091,4101,4131,3881,403433,700-2298%100%79%▼▼▼▼▼102%108%0%89%100%
202504101,4501,4901,4201,480441,40077105%102%102%102%112%0%94%105%
202504111,4201,4601,4171,454452,000-2698%102%102%101%111%0%93%104%
202504141,4691,4891,4451,479319,50025102%101%71%99%109%0%94%105%
202504151,4951,5001,4751,482212,1003100%99%66%▲▲104%0%0%94%106%
202504161,5101,5721,5101,567730,70085106%104%345%▲▲▲101%0%0%100%112%
202504171,5741,5931,5431,584551,10017101%101%75%▲▲▲▲102%0%0%100%113%
202504181,5951,6351,5921,626449,80042103%102%82%▲▲▲▲▲%%%100%116%

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
2025-04-1166,70091,10057,10051,8009,60039,300
2025-04-0490,60098,90057,30058,00033,30040,900
2025-03-2887,500101,70051,60058,80035,90042,900
2025-03-2185,800114,90047,40069,00038,40045,900
2025-03-1480,800112,10047,20069,00033,60043,100
2025-03-0784,500153,10046,80071,50037,70081,600
2025-02-2883,700136,70046,60072,60037,10064,100
2025-02-2187,000143,40046,60075,40040,40068,000
2025-02-1491,900148,30046,50074,70045,40073,600
2025-02-07106,000108,00058,40064,40047,60043,600
2025-01-31111,800119,70058,50069,50053,30050,200
2025-01-24108,100125,90058,70072,30049,40053,600
2025-01-17109,700129,10059,10070,60050,60058,500
2025-01-10109,900141,60058,90074,40051,00067,200
2024-12-27127,100141,30069,60075,30057,50066,000
2024-12-20126,400159,80059,90081,60066,50078,200
2024-12-13143,500155,20059,20087,30084,30067,900
2024-12-06210,600186,000144,10098,00066,50088,000
2024-11-29211,200198,600144,500104,60066,70094,000
2024-11-22210,800175,200139,60086,60071,20088,600
2024-11-15190,500180,200129,40081,40061,10098,800
2024-11-08188,900168,200120,40084,50068,50083,700
2024-11-01177,800168,900110,40081,60067,40087,300
2024-10-25165,600125,00093,10059,90072,50065,100
2024-10-18147,800167,20086,20072,50061,60094,700
2024-10-11136,200162,80085,30071,70050,90091,100
2024-10-0491,400137,10061,30067,10030,10070,000
2024-09-2733,400110,70022,50068,40010,90042,300
2024-09-2033,100110,80023,10067,90010,00042,900
2024-09-1353,700114,70023,10069,50030,60045,200
2024-09-0658,200122,70023,10064,70035,10058,000
2024-08-3058,600123,20022,60064,10036,00059,100
2024-08-2357,200122,10022,40066,10034,80056,000
2024-08-1659,400120,30022,40067,10037,00053,200
2024-08-0953,800119,10022,20064,80031,60054,300
2024-08-0256,700314,20022,200186,80034,500127,400
2024-07-2653,000353,80027,000203,70026,000150,100
2024-07-1948,200350,00027,000202,70021,200147,300
2024-07-1248,000300,60027,000160,70021,000139,900
2024-07-0550,100281,50030,500149,90019,600131,600
2024-06-2849,400277,40029,500154,70019,900122,700
2024-06-2147,800264,00029,500146,70018,300117,300
2024-06-1444,400275,40029,500133,80014,900141,600
2024-06-0747,900268,90032,000149,20015,900119,700
2024-05-3134,200241,70017,500128,10016,700113,600
2024-05-2436,800229,10020,000124,70016,800104,400
2024-05-1736,900222,80020,000117,60016,900105,200
2024-05-1065,700227,80047,000118,70018,700109,100
2024-05-0266,300230,40047,000118,10019,300112,300
2024-04-2668,800226,60049,500118,00019,300108,600
2024-04-1985,900231,50065,000122,80020,900108,700
2024-04-1286,900236,30070,100129,80016,800106,500
2024-04-05102,000254,60080,000117,80022,000136,800
2024-03-29104,000256,40080,000132,00024,000124,400
2024-03-22112,000279,30081,000135,10031,000144,200
2024-03-15142,600319,300102,800143,40039,800175,900
2024-03-08265,700396,800119,200157,900146,500238,900
2024-03-012,894,900533,000738,500192,1002,156,400340,900
2024-02-221,335,800590,800421,100208,000914,700382,800
2024-02-1651,000244,30048,700192,0002,30052,300
2024-02-0936,600230,50033,800178,5002,80052,000
2024-02-0251,100199,50040,900156,30010,20043,200
2024-01-2671,800223,40054,700160,50017,10062,900
2024-01-1974,500200,10054,800142,80019,70057,300
2024-01-1276,600204,10059,900144,30016,70059,800

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
2025-01-06 Nomura International plc4,8070.00%-1,602,1641,5091,5201,4911,498467,300
2024-12-30 Nomura International plc1,606,9711.00%79,1061,5101,5121,4841,490299,600
2024-12-25 Integrated Core Strategies (Asia) Pte. Ltd.76,4700.04%-847,7671,5021,5071,4741,486342,200
2024-12-20 Maven Investment Partners Limited00.00%-2,914,2001,5451,5461,5141,515522,400
2024-12-19 J.P. MORGAN SECURITIES PLC6,9000.00%-1,532,3521,5201,5431,5171,535397,600
2024-12-19 Nomura International plc1,527,8650.97%-358,5261,5201,5431,5171,535397,600
2024-12-17 J.P. MORGAN SECURITIES PLC1,539,2520.97%426,2001,5311,5531,5311,533491,500
2024-12-16 Integrated Core Strategies (Asia) Pte. Ltd.924,2370.58%-40,8291,5201,5511,5161,523610,500
2024-12-16 J.P. MORGAN SECURITIES PLC1,113,0520.70%878,3001,5201,5511,5161,523610,500
2024-12-13 Maven Investment Partners Limited2,914,2001.85%214,9001,4891,5201,4811,518500,400
2024-12-13 Nomura International plc1,886,3911.20%126,8751,4891,5201,4811,518500,400
2024-12-12 Integrated Core Strategies (Asia) Pte. Ltd.965,0660.61%-287,5611,4991,5051,4911,494469,400
2024-12-12 Nomura International plc1,759,5161.12%-246,7561,4991,5051,4911,494469,400
2024-12-12 SMBC日興証券株式会社653,9210.41%-740,7401,4991,5051,4911,494469,400
2024-12-09 Nomura International plc2,006,2721.27%-823,6271,4881,5011,4801,480648,900
2024-12-06 Nomura International plc2,829,8991.80%38,3791,4841,4911,4691,480762,900
2024-12-04 J.P. MORGAN SECURITIES PLC234,7520.14%-708,4851,5241,5291,5001,500427,400
2024-12-02 J.P. MORGAN SECURITIES PLC943,2370.60%124,5001,5051,5081,4831,503351,000
2024-12-02 Nomura International plc2,791,5201.77%273,0071,5051,5081,4831,503351,000
2024-11-29 Integrated Core Strategies (Asia) Pte. Ltd.1,252,6270.79%-66,5651,5291,5291,5051,505379,800
2024-11-28 Nomura International plc2,518,5131.60%119,3001,5101,5301,5061,528328,600
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.1,319,1920.83%82,4071,5361,5441,5221,527703,200
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.1,236,7850.78%-489,7831,4951,5251,4871,519556,700
2024-11-22 SMBC日興証券株式会社1,394,6610.88%601,0001,4951,5251,4871,519556,700
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.1,726,5681.09%-322,4001,4961,5021,4851,495409,800
2024-11-21 Morgan Stanley & Co. International plc417,9230.26%-460,4061,4961,5021,4851,495409,800
2024-11-14 Integrated Core Strategies (Asia) Pte. Ltd.2,048,9681.30%16,5001,5241,5281,4841,512807,600
2024-11-13 Nomura International plc2,399,2131.52%171,4001,5161,5311,5011,513884,800
2024-11-12 Integrated Core Strategies (Asia) Pte. Ltd.2,032,4681.29%-116,5001,4651,5201,4051,5171,145,800
2024-11-07 SMBC日興証券株式会社793,6610.50%1,4211,4351,4121,430739,100
2024-11-05 Maven Investment Partners Limited2,699,3001.71%183,1001,4031,4071,3841,399885,200
2024-11-01 Maven Investment Partners Limited2,516,2001.60%73,6001,4231,4271,4001,400879,500
2024-10-31 Maven Investment Partners Limited2,442,6001.55%1,4351,4401,4211,4371,303,400
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.2,148,9681.36%227,0291,4141,4291,4031,4182,095,200
2024-10-30 Nomura International plc2,227,8131.41%178,9001,4141,4291,4031,4182,095,200
2024-10-25 Integrated Core Strategies (Asia) Pte. Ltd.1,921,9391.22%38,5001,3831,3841,3571,369938,900
2024-10-24 Integrated Core Strategies (Asia) Pte. Ltd.1,883,4391.19%425,6021,3501,3781,3481,3751,301,300
2024-10-24 Maven Investment Partners Limited2,053,4001.30%132,4001,3501,3781,3481,3751,301,300
2024-10-24 Nomura International plc2,048,9131.30%142,2001,3501,3781,3481,3751,301,300
2024-10-23 Nomura International plc1,906,7131.21%173,1001,3651,3671,3451,349733,600
2024-10-21 J.P. MORGAN SECURITIES PLC818,7370.52%1,3661,3671,3561,356546,900
2024-10-15 Morgan Stanley & Co. International plc878,3290.55%-155,4001,3381,3521,3311,350951,600
2024-10-15 Integrated Core Strategies (Asia) Pte. Ltd.1,457,8370.92%447,3431,3381,3521,3311,350951,600
2024-10-15 Nomura International plc1,733,6131.10%120,3001,3381,3521,3311,350951,600
2024-10-11 Morgan Stanley & Co. International plc1,033,7290.65%-802,1001,3301,3451,3261,332847,600
2024-10-10 Maven Investment Partners Limited1,921,0001.20%186,9001,3501,3601,3351,335945,300
2024-10-10 Morgan Stanley & Co. International plc1,835,8291.16%862,8001,3501,3601,3351,335945,300
2024-10-07 Nomura International plc1,613,3131.02%130,5001,3111,3141,2871,302979,000
2024-10-07 Morgan Stanley & Co. International plc973,0290.61%222,7001,3111,3141,2871,302979,000
2024-10-04 Morgan Stanley & Co. International plc750,3290.47%-83,4001,2961,3031,2931,2991,489,500
2024-10-04 Maven Investment Partners Limited1,734,1001.10%787,4001,2961,3031,2931,2991,489,500
2024-10-04 Nomura International plc1,482,8130.94%168,5001,2961,3031,2931,2991,489,500
2024-10-03 Integrated Core Strategies (Asia) Pte. Ltd.1,010,4940.64%1,3001,3111,2831,3001,790,600
2024-10-02 Nomura International plc1,314,3130.83%199,5001,2751,2861,2671,2761,537,300
2024-10-01 Morgan Stanley & Co. International plc833,7290.53%-111,6001,2481,2511,2411,245705,500
2024-09-30 Morgan Stanley & Co. International plc945,3290.60%1,2401,2511,2281,247877,100
2024-09-26 Maven Investment Partners Limited946,7000.60%1,2481,2541,2391,254794,100
2024-09-10 Nomura International plc1,114,8130.70%1,2161,2331,2101,226625,900
2024-07-25 Nomura International plc797,8130.50%36,9001,1051,1121,0981,100455,700
2024-07-17 Nomura International plc760,9130.48%-29,7001,1101,1201,1081,114327,200
2024-07-16 Nomura International plc790,6130.50%11,8001,1161,1181,1071,111309,500
2024-07-12 Nomura International plc778,8130.49%1,1101,1201,1041,114271,400
2024-06-24 Nomura International plc928,6130.59%-15,0001,1401,1431,1281,132293,100
2024-06-21 Nomura International plc943,6130.60%46,4001,1401,1531,1371,137831,200
2024-06-14 Nomura International plc897,2130.57%140,9001,1031,1091,0981,109600,000
2024-06-05 Nomura International plc756,3130.48%-184,3001,1301,1311,1171,121446,100
2024-05-30 Nomura International plc940,6130.59%-16,7001,1261,1311,1201,124364,000
2024-05-13 Nomura International plc957,3130.60%163,6001,1581,1831,1511,1741,131,400
2024-05-02 Nomura International plc793,7130.50%8,5001,1451,1451,1341,137224,300
2024-05-01 Nomura International plc785,2130.49%-150,8001,1501,1501,1341,146201,700
2024-04-19 Nomura International plc936,0130.59%-29,6001,1601,1671,1431,154470,400
2024-04-09 Nomura International plc965,6130.61%165,8001,1891,1921,1831,185223,700
2024-04-01 Nomura International plc799,8130.50%29,1001,1561,1591,1511,155710,000

TDnet更新情報

報告日strtime銘柄タイトル
2025031417:00センコーグループHD 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
2024122415:30センコーグループHD 2025年満期円貨建転換社債型新株予約権付社債の転換完了のお知らせ
2024121913:00センコーグループHD (訂正)2025年満期円貨建転換社債型新株予約権付社債の120%コールオプション条項による繰上償還の権利発生と行使に関するお知らせ
2024120515:30センコーグループHD 2025年満期円貨建転換社債型新株予約権付社債の120%コールオプション条項による繰上償還の権利発生と行使に関するお知らせ
2024111116:30センコーグループHD 通期連結業績予想の修正、剰余金の配当(中間・増配)及び期末配当予想の修正(増配)に関するお知らせ
2024111116:30センコーグループHD 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080916:00センコーグループHD 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024072515:00センコーグループHD 取締役等に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
2024071917:00センコーグループHD 第三者割当による自己株式の処分に関するお知らせ
2024062615:00センコーグループHD 2025年満期円貨建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
2024062615:00センコーグループHD 取締役等に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
2024052315:00センコーグループHD 所在不明株主の株式買取りに係る事項の決定に関するお知らせ(会社法第197条第3項および第4項に基づく所在不明株主の株式買取り)
2024051316:30センコーグループHD 一般財団法人センコーみらい財団の社会貢献活動支援を目的とした第三者割当による自己株式の処分に関するお知らせ
2024051316:30センコーグループHD 2024年3月期 決算短信〔日本基準〕(連結)
2024051308:50センコーグループHD 本日の一部報道について
2024040415:00センコーグループHD 自己株式の取得状況及び取得終了に関するお知らせ
2024040415:00センコーグループHD (訂正)「自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)」の一部訂正について
2024040215:00センコーグループHD 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
2024022816:30センコーグループHD 売出価格等の決定に関するお知らせ
2024022816:30センコーグループHD (開示事項の経過)自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
2024021915:00センコーグループHD 株式の売出しに関するお知らせ
2024021915:00センコーグループHD 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
2024012315:00センコーグループHD 所在不明株主の株式売却について

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V2AZ3502025-01-10 10:19センコーグループホールディングス(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100UZHZ3502024-12-20 12:42センコーグループホールディングス(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100UT0L3502024-11-21 09:12センコーグループホールディングス株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100UK6Z3502024-10-22 10:15センコーグループホールディングス(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100UJL73502024-10-21 14:51センコーグループホールディングス株式会社株式会社三菱UFJフィナンシャル・グループ大量保有報告書(特例対象株券等)
S100UCUN3502024-09-17 15:45センコーグループホールディングス株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100TNP33502024-06-19 10:05センコーグループホールディングス株式会社マラソン・アセット・マネジメント・リミテッド変更報告書(特例対象株券等)
S100TGZ23502024-05-21 12:42センコーグループホールディングス株式会社野村證券株式会社変更報告書(特例対象株券等)
S100T1YB3502024-03-18 16:34センコーグループホールディングス株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)

企業サイト更新情報