[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:122億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251218 | 3,620 | 3,620 | 3,505 | 3,540 | 8,000 | 4,700 | 97% | ▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251217 | 3,725 | 3,725 | 3,635 | 3,635 | 3,300 | -7,700 | 98% | ▼▼ | 8888 | 0 | 0 | 87% | 2% |
| 20251219 | 3,535 | 3,695 | 3,535 | 3,685 | 17,800 | 9,800 | 104% | ▲ | 1171 | 10 | 2 | 88% | 4% |
| 20251225 | 3,805 | 3,805 | 3,660 | 3,745 | 5,800 | 3,900 | 100% | ▲ | 1711 | 0 | 0 | 89% | 6% |
| 20251224 | 3,775 | 3,790 | 3,735 | 3,735 | 1,900 | -10,800 | 99% | ▼ | 8288 | 0 | 0 | 89% | 6% |
| 20251216 | 3,930 | 3,930 | 3,660 | 3,725 | 11,000 | 2,900 | 95% | ▼ | 7717 | 0 | 0 | 89% | 5% |
| 20251223 | 3,805 | 3,830 | 3,715 | 3,775 | 12,700 | 8,300 | 100% | ▲▲▲ | 1711 | 0 | 0 | 90% | 7% |
| 20251222 | 3,725 | 3,790 | 3,725 | 3,770 | 4,400 | -13,400 | 102% | ▲▲ | 2222 | 0 | 0 | 90% | 6% |
| 20251226 | 3,675 | 3,790 | 3,660 | 3,785 | 15,600 | 9,800 | 101% | ▲▲ | 7471 | 10 | 0 | 91% | 7% |
| 20251211 | 3,895 | 3,935 | 3,840 | 3,840 | 6,200 | 2,900 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 8% |
| 20251210 | 3,930 | 3,965 | 3,880 | 3,895 | 3,300 | 700 | 98% | ▼ | 4417 | 0 | 0 | 93% | 10% |
| 20251212 | 3,910 | 3,960 | 3,850 | 3,930 | 8,800 | 2,600 | 102% | ▲ | 1111 | 0 | 0 | 94% | 11% |
| 20251215 | 3,920 | 3,955 | 3,840 | 3,930 | 8,100 | -700 | 100% | -- | 8825 | 0 | 0 | 94% | 11% |
| 20251202 | 3,965 | 4,000 | 3,915 | 3,950 | 7,400 | -15,800 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 11% |
| 20251209 | 3,900 | 3,965 | 3,880 | 3,965 | 2,600 | 2,000 | 100% | ▲ | 7771 | 0 | 0 | 95% | 12% |
| 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% |
| 20251201 | 4,205 | 4,205 | 3,965 | 3,965 | 23,200 | -15,600 | 95% | ▼ | 5228 | 0 | 0 | 95% | 12% |
| 20251204 | 4,140 | 4,140 | 3,980 | 4,010 | 14,900 | -4,200 | 97% | ▼ | 8228 | 0 | 0 | 96% | 13% |
| 20251203 | 3,950 | 4,160 | 3,945 | 4,140 | 19,100 | 11,700 | 105% | ▲ | 1171 | 10 | 0 | 99% | 17% |
| 20251127 | 3,860 | 3,985 | 3,860 | 3,940 | 16,800 | -7,200 | 103% | ▲▲▲ | 2222 | 0 | 2 | 100% | 11% |
| 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
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 72,900 | 0 | 49,900 | 0 | 23,000 | 0 |
| 2025-12-05 | 81,100 | 0 | 48,900 | 0 | 32,200 | 0 |
| 2025-12-12 | 79,600 | 0 | 49,000 | 0 | 30,600 | 0 |
| 2025-12-19 | 80,600 | 0 | 50,300 | 0 | 30,300 | 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 |