9090--AZ丸和HD-【陸運業】【物流一括受託】低温物流医薬、雑貨も得意
売上高:1985540-当期純利益:91190-総資産:1345940-時価:154957155----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
202503101,2391,2571,2241,236211,2003100%100%101%▲▲▲102%102%103%93%104%
202503111,2321,2621,2291,262344,60026102%102%163%▲▲▲▲99%99%100%95%106%
202503121,2701,2731,2491,252264,100-1099%99%77%98%100%101%95%105%
202503131,2461,2461,2211,222185,800-3098%98%70%▼▼101%103%102%95%103%
202503141,2141,2391,2121,222181,5000100%101%98%--103%102%100%96%103%
202503171,2241,2591,2241,255171,00033103%103%94%98%99%98%99%106%
202503181,2701,2701,2341,239164,400-1699%98%96%100%101%100%98%104%
202503191,2461,2561,2401,249142,00010101%100%86%101%102%102%99%105%
202503211,2401,2611,2401,254211,3005100%101%149%▲▲100%101%103%99%106%
202503241,2551,2671,2411,25290,200-2100%100%43%99%100%103%99%105%
202503251,2601,2621,2351,250101,500-2100%99%113%▼▼100%98%104%99%105%
202503261,2601,2601,2461,257144,9007101%100%143%101%98%104%100%106%
202503271,2571,2671,2441,267207,70010101%101%143%▲▲100%97%104%100%106%
202503281,2611,2701,2391,263265,400-4100%100%128%99%98%106%100%106%
202503311,2441,2451,2151,233210,100-3098%99%79%▼▼98%95%105%97%102%
202504011,2521,2531,2251,225132,000-899%98%63%▼▼▼99%93%106%97%102%
202504021,2401,2401,2111,227116,3002100%99%88%102%101%110%97%102%
202504031,1971,2151,1781,215151,500-1299%102%130%99%101%110%96%100%
202504041,2041,2041,1731,190186,800-2598%99%123%▼▼100%107%115%94%100%
202504081,1461,1711,1381,151130,000-3997%100%70%▼▼▼101%108%117%91%100%
202504091,1321,1451,1201,139179,800-1299%101%138%▼▼▼▼100%103%109%90%100%
202504101,2091,2141,1731,214141,50075107%100%79%102%106%112%96%107%
202504111,1841,2151,1581,208180,800-6100%102%128%100%104%108%95%106%
202504141,2211,2351,2151,225112,10017101%100%62%100%105%108%97%108%
202504151,2281,2411,2171,22261,400-3100%100%55%102%106%108%96%107%
202504161,2231,2501,2191,250177,50028102%102%289%101%107%107%99%110%
202504171,2301,2431,2181,237100,900-1399%101%57%102%105%106%98%109%
202504181,2441,2741,2411,268121,90031103%102%121%102%103%104%100%111%
202504211,2671,2981,2581,292117,80024102%102%97%▲▲99%101%102%100%113%
202504221,2991,3051,2831,290106,000-2100%99%90%99%100%100%100%113%
202504231,3201,3301,3051,311200,30021102%99%189%99%100%82%100%115%
202504241,3161,3161,2861,298107,900-1399%99%54%102%103%83%99%114%
202504251,2751,3091,2741,300149,0002100%102%138%101%99%81%99%114%
202504281,3001,3131,2961,313179,50013101%101%120%▲▲99%98%80%100%115%
202504301,3311,3331,3061,320167,9007101%99%94%▲▲▲99%100%81%100%116%
202505011,3171,3291,3061,310149,500-1099%99%89%98%102%82%99%115%
202505021,3011,3011,2661,277229,300-3397%98%153%▼▼101%103%84%97%112%
202505071,2781,3051,2721,289145,10012101%101%63%101%83%83%98%113%
202505081,2911,3071,2721,306108,40017101%101%75%▲▲101%81%84%99%115%
202505091,3071,3311,2981,320136,90014101%101%126%▲▲▲100%80%85%100%116%
202505121,3201,3331,3071,321123,3001100%100%90%▲▲▲▲93%92%98%100%109%
202505131,1501,1501,0711,0741,240,100-24781%93%1006%97%99%105%81%100%
202505141,0721,0761,0321,036658,800-3896%97%53%▼▼102%100%108%78%100%
202505151,0361,0631,0291,055492,80019102%102%75%100%97%107%80%102%
202505161,0531,0881,0401,058353,8003100%100%72%▲▲100%96%106%80%102%
202505191,0611,0811,0511,059235,4001100%100%67%▲▲▲98%97%106%80%102%
202505201,0591,0681,0361,036210,800-2398%98%90%99%100%108%78%100%
202505211,0361,0421,0201,021223,800-1599%99%106%▼▼101%102%111%77%100%
202505221,0161,0311,0081,023203,7002100%101%91%99%101%109%77%100%
202505231,0271,0331,0181,018132,000-5100%99%65%100%104%0%77%100%
202505261,0191,0371,0191,024123,8006101%100%94%101%104%0%78%101%
202505271,0211,0371,0201,032126,9008101%101%103%▲▲100%102%0%78%101%
202505281,0451,0591,0401,040263,3008101%100%207%▲▲▲100%103%0%79%102%
202505291,0371,0501,0371,041156,2001100%100%59%▲▲▲▲100%104%0%79%102%
202505301,0611,0671,0381,063233,30022102%100%149%▲▲▲▲▲100%106%0%80%104%
202506021,0561,0751,0541,059220,000-4100%100%94%100%105%0%80%104%
202506031,0731,0741,0581,068127,1009101%100%58%100%0%0%81%105%
202506041,0651,0811,0651,070127,7002100%100%100%▲▲103%0%0%81%105%
202506051,0721,1181,0721,104489,30034103%103%383%▲▲▲102%0%0%84%108%
202506061,1051,1411,1051,123377,80019102%102%77%▲▲▲▲%%%85%110%

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
2025-05-3081,500280,90055,40086,70026,100194,200
2025-05-2383,000307,30055,40090,80027,600216,500
2025-05-1688,500278,10055,40084,00033,100194,100
2025-05-0969,60071,00057,80040,10011,80030,900
2025-05-0267,50071,70053,00038,10014,50033,600
2025-04-2563,00068,90052,60037,80010,40031,100
2025-04-1878,80067,10068,40039,10010,40028,000
2025-04-1177,60066,60068,20039,4009,40027,200
2025-04-0486,70080,50068,20044,60018,50035,900
2025-03-2886,60089,70068,20047,50018,40042,200
2025-03-2193,80091,70068,20053,10025,60038,600
2025-03-1499,50094,00068,30055,50031,20038,500
2025-03-0798,80095,90068,70056,80030,10039,100
2025-02-28132,80094,500101,80061,00031,00033,500
2025-02-21103,70083,40072,20052,70031,50030,700
2025-02-14115,70086,90081,60053,80034,10033,100
2025-02-07162,800132,70094,60063,60068,20069,100
2025-01-31118,800141,10092,50075,20026,30065,900
2025-01-2486,600162,90066,80085,80019,80077,100
2025-01-1769,000180,20050,00097,90019,00082,300
2025-01-1070,500183,20050,00097,90020,50085,300
2024-12-2747,400195,10037,40099,80010,00095,300
2024-12-2042,900211,60025,300112,70017,60098,900
2024-12-1345,200214,50037,000114,2008,200100,300
2024-12-06108,100258,80037,000118,40071,100140,400
2024-11-2999,400300,60037,100121,50062,300179,100
2024-11-2279,200297,40037,400118,00041,800179,400
2024-11-15122,800304,60062,400116,20060,400188,400
2024-11-08116,500317,20067,400119,70049,100197,500
2024-11-0165,000321,60058,000116,5007,000205,100
2024-10-2558,100325,40046,000116,00012,100209,400
2024-10-1847,300316,30035,000117,00012,300199,300
2024-10-1146,700319,50035,000117,00011,700202,500
2024-10-0458,600310,20035,100118,10023,500192,100
2024-09-2744,100312,10030,000120,10014,100192,000
2024-09-2045,500327,90030,000119,90015,500208,000
2024-09-1348,200350,30028,500116,80019,700233,500
2024-09-0654,800393,10028,500118,70026,300274,400
2024-08-3027,300423,4006,500121,90020,800301,500
2024-08-2329,300437,5008,000120,40021,300317,100
2024-08-1641,900429,5008,000120,70033,900308,800
2024-08-0912,900429,3004,600118,4008,300310,900
2024-08-029,800520,1002,200147,3007,600372,800
2024-07-2615,100583,7005,100158,80010,000424,900
2024-07-1918,900627,4005,100164,70013,800462,700
2024-07-1218,900683,0004,100199,70014,800483,300
2024-07-059,700768,4002,300216,4007,400552,000
2024-06-289,700711,2002,300213,2007,400498,000
2024-06-2112,900658,5002,100211,00010,800447,500
2024-06-1411,000684,1002,100208,1008,900476,000
2024-06-0711,900709,2002,100228,3009,800480,900
2024-05-3110,900714,6002,100225,0008,800489,600
2024-05-249,000717,9002,100210,8006,900507,100
2024-05-1711,500746,8003,100196,6008,400550,200
2024-05-1011,900748,6002,100190,9009,800557,700
2024-05-029,100734,0002,100174,1007,000559,900
2024-04-2613,400704,5002,100165,40011,300539,100
2024-04-1910,200712,6002,300164,7007,900547,900
2024-04-1213,100705,2002,300171,20010,800534,000
2024-04-0511,200727,1002,400186,0008,800541,100
2024-03-299,700708,6002,200185,7007,500522,900
2024-03-2213,100633,3002,200153,60010,900479,700
2024-03-1515,300651,3002,400149,80012,900501,500
2024-03-0812,400612,7003,200155,2009,200457,500
2024-03-0122,100581,2003,200156,00018,900425,200
2024-02-2214,800640,5003,200173,40011,600467,100
2024-02-1619,700656,8003,200183,10016,500473,700
2024-02-0925,900708,6004,200191,90021,700516,700
2024-02-0224,300583,5004,200120,30020,100463,200
2024-01-2620,000553,5003,20098,80016,800454,700
2024-01-1921,100538,3003,20094,40017,900443,900
2024-01-1224,400583,5003,200102,40021,200481,100

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
2025-06-03 MERRILL LYNCH INTERNATIONAL884,9150.64%13,1001,0731,0741,0581,068127,100
2025-05-29 MERRILL LYNCH INTERNATIONAL871,8150.63%12,4001,0371,0501,0371,041156,200
2025-05-28 モルガン・スタンレーMUFG証券株式会社818,3910.59%-18,3311,0451,0591,0401,040263,300
2025-05-27 MERRILL LYNCH INTERNATIONAL859,4150.62%-13,7001,0211,0371,0201,032126,900
2025-05-26 MERRILL LYNCH INTERNATIONAL873,1150.63%-10,0001,0191,0371,0191,024123,800
2025-05-26 モルガン・スタンレーMUFG証券株式会社836,7220.60%9,5001,0191,0371,0191,024123,800
2025-05-23 MERRILL LYNCH INTERNATIONAL883,1150.64%2001,0271,0331,0181,018132,000
2025-05-22 MERRILL LYNCH INTERNATIONAL882,9150.63%-1,4001,0161,0311,0081,023203,700
2025-05-22 JPM Securities Japan Co Ltd.673,8280.48%-137,0001,0161,0311,0081,023203,700
2025-05-22 モルガン・スタンレーMUFG証券株式会社827,2220.59%-116,3971,0161,0311,0081,023203,700
2025-05-21 MERRILL LYNCH INTERNATIONAL884,3150.64%12,5001,0361,0421,0201,021223,800
2025-05-20 MERRILL LYNCH INTERNATIONAL871,8150.63%18,1001,0591,0681,0361,036210,800
2025-05-19 MERRILL LYNCH INTERNATIONAL853,7150.61%14,1001,0611,0811,0511,059235,400
2025-05-16 MERRILL LYNCH INTERNATIONAL839,6150.60%24,6061,0531,0881,0401,058353,800
2025-05-15 MERRILL LYNCH INTERNATIONAL815,0090.59%23,0001,0361,0631,0291,055492,800
2025-05-14 JPM Securities Japan Co Ltd.810,8280.58%-30,6001,0721,0761,0321,036658,800
2025-05-14 MERRILL LYNCH INTERNATIONAL792,0090.57%31,1001,0721,0761,0321,036658,800
2025-05-13 JPM Securities Japan Co Ltd.841,4280.60%21,8571,1501,1501,0711,0741,240,100
2025-05-13 MERRILL LYNCH INTERNATIONAL760,9090.55%34,0001,1501,1501,0711,0741,240,100
2025-05-12 JPM Securities Japan Co Ltd.819,5710.59%-130,7561,3201,3331,3071,321123,300
2025-05-09 MERRILL LYNCH INTERNATIONAL726,9090.52%-12,5001,3071,3311,2981,320136,900
2025-05-07 MERRILL LYNCH INTERNATIONAL739,4090.53%-12,7001,2781,3051,2721,289145,100
2025-05-02 モルガン・スタンレーMUFG証券株式会社943,6190.68%-31,5001,3011,3011,2661,277229,300
2025-04-30 モルガン・スタンレーMUFG証券株式会社975,1190.70%107,3491,3311,3331,3061,320167,900
2025-04-24 MERRILL LYNCH INTERNATIONAL752,1090.54%10,5001,3161,3161,2861,298107,900
2025-04-23 MERRILL LYNCH INTERNATIONAL741,6090.53%-15,1001,3201,3301,3051,311200,300
2025-04-18 MERRILL LYNCH INTERNATIONAL756,7090.54%-15,6001,2441,2741,2411,268121,900
2025-04-10 MERRILL LYNCH INTERNATIONAL772,3090.55%-20,4001,2091,2141,1731,214141,500
2025-04-09 MERRILL LYNCH INTERNATIONAL792,7090.57%-16,6001,1321,1451,1201,139179,800
2025-04-07 MERRILL LYNCH INTERNATIONAL809,3090.58%-15,4001,0851,1471,0761,116290,600
2025-04-04 MERRILL LYNCH INTERNATIONAL824,7090.59%23,8001,2041,2041,1731,190186,800
2025-04-02 MERRILL LYNCH INTERNATIONAL800,9090.58%15,1001,2401,2401,2111,227116,300
2025-04-01 MERRILL LYNCH INTERNATIONAL785,8090.56%24,6001,2521,2531,2251,225132,000
2025-03-27 MERRILL LYNCH INTERNATIONAL761,2090.55%18,2001,2571,2671,2441,267207,700
2025-03-26 MERRILL LYNCH INTERNATIONAL743,0090.53%-3,7001,2601,2601,2461,257144,900
2025-03-25 MERRILL LYNCH INTERNATIONAL746,7090.54%8,7001,2601,2621,2351,250101,500
2025-03-24 MERRILL LYNCH INTERNATIONAL738,0090.53%13,2001,2551,2671,2411,25290,200
2025-03-21 MERRILL LYNCH INTERNATIONAL724,8090.52%26,7001,2401,2611,2401,254211,300
2025-03-19 MERRILL LYNCH INTERNATIONAL698,1090.50%1,2461,2561,2401,249142,000
2025-03-17 モルガン・スタンレーMUFG証券株式会社867,7700.62%162,4001,2241,2591,2241,255171,000
2025-03-12 モルガン・スタンレーMUFG証券株式会社705,3700.51%1,2701,2731,2491,252264,100
2025-02-26 JPM Securities Japan Co Ltd.950,3270.68%-43,9001,1901,1911,1711,188276,400
2025-02-18 JPM Securities Japan Co Ltd.994,2270.72%1,2321,2401,2141,226262,600
2025-02-03 GOLDMAN SACHS INTERNATIONAL680,0490.49%-130,2001,0901,1171,0901,114304,900
2025-02-03 GOLDMAN SACHS INTERNATIONAL680,0490.49%-130,2001,0901,1171,0901,114304,900
2024-12-23 GOLDMAN SACHS INTERNATIONAL810,2490.58%-18,4001,0921,1021,0811,099278,900
2024-12-20 GOLDMAN SACHS INTERNATIONAL828,6490.60%119,7661,1101,1231,0871,094366,600
2024-12-05 GOLDMAN SACHS INTERNATIONAL708,8830.51%30,5601,0511,0631,0321,036274,800
2024-11-06 GOLDMAN SACHS INTERNATIONAL678,3230.49%-87,2169951,0359631,029951,100
2024-10-30 GOLDMAN SACHS INTERNATIONAL765,5390.55%1,0161,0371,0101,0341,208,000

TDnet更新情報

報告日strtime銘柄タイトル
2025052217:40AZ-COM丸和HD 定款の一部変更に関するお知らせ
2025020515:30AZ-COM丸和HD 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2024110615:30AZ-COM丸和HD 主要株主である筆頭株主及び主要株主並びにその他の関係会社の異動並びに 公開買付に準ずる行為として政令で定める買集め行為に関するお知らせ
2024110515:30AZ-COM丸和HD 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110515:30AZ-COM丸和HD 2025年3月期第2四半期(中間期)連結業績予想と実績の差異及び通期連結業績予想の修正に関するお知らせ
2024102116:00AZ-COM丸和HD (開示事項の変更)トランコム株式会社との戦略的資本・業務提携の一部変更のお知らせ
2024080515:00AZ-COM丸和HD 当社及び当社子会社の従業員に対する株式給付型ESOPへの追加拠出について
2024080515:00AZ-COM丸和HD 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024062615:30AZ-COM丸和HD 2025年満期ユーロ円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
2024062615:30AZ-COM丸和HD 支配株主等に関する事項について
2024062011:30AZ-COM丸和HD 株式会社C&Fロジホールディングス株式(証券コード:9099)に対する公開買付けの結果に関するお知らせ
2024061915:00AZ-COM丸和HD 取締役会の実効性に関する評価結果の概要について
2024060615:00AZ-COM丸和HD 株式会社C&Fロジホールディングス株式(証券コード:9099)に対する公開買付けに関する当社の方針
2024060515:30AZ-COM丸和HD (変更)公開買付届出書の訂正届出書の提出に伴う「C&Fロジホールディングス株式に対する公開買付けの開始に関するお知らせ」等の変更に関するお知らせ
2024052417:30AZ-COM丸和HD 株式会社C&Fロジホールディングス(証券コード:9099)に対する同社株式の公開買付けに係る同社特別委員会の検討状況等についての質問状(2)の送付
2024051716:00AZ-COM丸和HD 株式会社C&Fロジホールディングス(証券コード:9099)に対する同社株式の公開買付けに係る同社特別委員会の検討状況等についての質問状の送付に関するお知らせ
2024051315:15AZ-COM丸和HD プライム市場上場維持基準への適合に関するお知らせ
2024050115:45AZ-COM丸和HD 株式会社C&Fロジホールディングス株式(証券コード:9099)に対する公開買付けの開始に関するお知らせ
2024050115:45AZ-COM丸和HD 株式会社C&Fロジホールディングス(証券コード:9099)からの同社株式の公開買付開始時期に関する要望書に対する回答書の提出に関するお知らせ
2024042516:30AZ-COM丸和HD 株式会社C&Fロジホールディングス(証券コード:9099)からの同社株式の公開買付開始時期に関する要望書の受領に関するお知らせ
2024042315:00AZ-COM丸和HD 株式会社C&Fロジホールディングス(証券コード:9099)に対する公開買付開始予定に関する2回目の質問状への回答書の提出に関するお知らせ
2024041918:20AZ-COM丸和HD 株式会社C&Fロジホールディングス(証券コード:9099)に対する公開買付開始予定に関する2回目の質問状の受領に関するお知らせ
2024041512:30AZ-COM丸和HD 株式会社C&Fロジホールディングス(証券コード:9099)からの4月10日付質問状に対する回答書の提出に関するお知らせ
2024041113:40AZ-COM丸和HD 株式会社C&Fロジホールディングス(証券コード:9099)からの質問状の受領に関するお知らせ
2024032115:25AZ-COM丸和HD 株式会社C&Fロジホールディングス(証券コード:9099)に対する公開買付けの開始予定に関するお知らせ
2024032115:25AZ-COM丸和HD 株式会社C&Fロジホールディングスへの公開買付けの開始予定に関する補足資料
2024020515:00AZ-COM丸和HD 2024年3月期 第3四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VFAP3502025-03-24 11:00AZ-COM丸和ホールディングス株式会社FMR LLC変更報告書(特例対象株券等)
S100VA0V3502025-02-21 11:06AZ-COM丸和ホールディングス株式会社FMR LLC変更報告書(特例対象株券等)
S100UW2A3502024-12-06 12:20AZ-COM丸和ホールディングス株式会社FMR LLC大量保有報告書(特例対象株券等)
S100ULYC3502024-11-08 13:10AZ-COM丸和ホールディングス株式会社和佐見 勝変更報告書
S100UBYN3502024-09-06 11:46AZ-COM丸和ホールディングス(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100U5VC3502024-08-09 11:04AZ-COM丸和ホールディングス株式会社和佐見 勝変更報告書

企業サイト更新情報