[6018]阪神燃:【船舶エンジン】内航船、近海船向けが強い内外で拡販
Yahoo! 【スタンダード/17輸送用機器】 売上高:133370 当期純利益:5360 総資産:250000 時価:128億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 3,975 | 3,975 | 3,950 | 3,955 | 600 | -3,100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 11% |
| 20251205 | 4,010 | 4,035 | 3,970 | 3,970 | 3,700 | -11,200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 12% |
| 20251202 | 3,965 | 4,000 | 3,915 | 3,950 | 7,400 | -15,800 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 11% |
| 20251117 | 3,785 | 3,875 | 3,755 | 3,810 | 10,100 | -5,900 | 101% | ▲ | 8882 | 0 | 9 | 99% | 20% |
| 20251125 | 3,750 | 3,750 | 3,635 | 3,685 | 10,300 | -8,300 | 100% | ▲ | 2222 | 0 | 3 | 95% | 4% |
| 20251118 | 3,810 | 3,810 | 3,595 | 3,630 | 12,600 | 2,500 | 95% | ▼ | 7717 | 0 | 8 | 94% | 14% |
| 20251204 | 4,140 | 4,140 | 3,980 | 4,010 | 14,900 | -4,200 | 97% | ▼ | 8228 | 0 | 0 | 96% | 13% |
| 20251114 | 3,795 | 3,880 | 3,765 | 3,790 | 16,000 | -4,400 | 98% | ▼ | 8288 | 0 | 10 | 98% | 20% |
| 20251127 | 3,860 | 3,985 | 3,860 | 3,940 | 16,800 | -7,200 | 103% | ▲▲▲ | 2222 | 0 | 2 | 100% | 11% |
| 20251121 | 3,665 | 3,695 | 3,595 | 3,680 | 18,600 | -1,000 | 99% | ▼ | 8228 | 0 | 4 | 95% | 5% |
| 20251203 | 3,950 | 4,160 | 3,945 | 4,140 | 19,100 | 11,700 | 105% | ▲ | 1171 | 10 | 0 | 99% | 17% |
| 20251120 | 3,625 | 3,745 | 3,590 | 3,735 | 19,600 | -6,500 | 105% | ▲ | 2282 | 0 | 4 | 97% | 13% |
| 20251113 | 3,845 | 3,925 | 3,700 | 3,865 | 20,400 | -12,900 | 101% | ▲▲▲▲ | 2222 | 0 | 11 | 100% | 23% |
| 20251201 | 4,205 | 4,205 | 3,965 | 3,965 | 23,200 | -15,600 | 95% | ▼ | 5228 | 0 | 0 | 95% | 12% |
| 20251106 | 3,620 | 3,645 | 3,530 | 3,610 | 23,500 | -17,500 | 100% | ▼▼▼ | 8288 | 0 | 5 | 95% | 14% |
| 20251126 | 3,685 | 3,880 | 3,685 | 3,835 | 24,000 | 13,700 | 104% | ▲▲ | 1171 | 10 | 2 | 99% | 8% |
| 20251119 | 3,675 | 3,675 | 3,465 | 3,555 | 26,100 | 13,500 | 98% | ▼▼ | 7777 | 0 | 6 | 92% | 9% |
| 20251110 | 3,615 | 3,655 | 3,510 | 3,610 | 28,900 | -8,900 | 102% | ▲ | 2222 | 51 | 3 | 95% | 14% |
| 20251112 | 3,700 | 3,865 | 3,625 | 3,840 | 33,300 | -2,100 | 104% | ▲▲▲ | 2222 | 0 | 11 | 100% | 22% |
| 20251111 | 3,680 | 3,730 | 3,610 | 3,700 | 35,400 | 6,500 | 102% | ▲▲ | 1111 | 40 | 3 | 98% | 17% |
| 20251107 | 3,560 | 3,610 | 3,445 | 3,545 | 37,800 | 14,300 | 98% | ▼▼▼▼ | 7777 | 24 | 4 | 94% | 12% |
| 20251128 | 3,920 | 4,205 | 3,920 | 4,185 | 38,800 | 22,000 | 106% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-01 | 6018 | Nomura International plc | 16,600 | 1% | ▲ | |
| 2025-11-06 | 6018 | Nomura International plc | 15,800 | 0% | ▼ | -600 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 79,400 | 0 | 58,800 | 0 | 20,600 | 0 |
| 2025-11-14 | 72,800 | 0 | 57,000 | 0 | 15,800 | 0 |
| 2025-11-21 | 75,700 | 0 | 53,100 | 0 | 22,600 | 0 |
| 2025-11-28 | 72,900 | 0 | 49,900 | 0 | 23,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-11 15:13 | S100UIFT | 光通信株式会社 | 変更報告書 |
| 2025-04-15 15:57 | S100VMDU | 光通信株式会社 | 変更報告書 |
| 2025-07-04 15:57 | S100W9UZ | 光通信株式会社 | 変更報告書 |
| 2025-08-12 16:12 | S100WHPN | 光通信株式会社 | 変更報告書 |
| 2025-09-05 16:31 | S100WMP5 | 光通信株式会社 | 変更報告書 |
| 2025-09-29 09:47 | S100WQ6G | 光通信株式会社 | 変更報告書 |
| 2025-11-05 16:27 | S100WXRQ | 光通信株式会社 | 変更報告書 |
| 2025-11-10 10:09 | S100WZ6C | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 大量保有報告書 |
| 2025-11-18 15:43 | S100X532 | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 変更報告書 |
| 2025-11-20 16:15 | S100X4WL | 光通信株式会社 | 変更報告書 |
| 2025-12-03 09:06 | S100X7GY | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 変更報告書 |