[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:123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 3,845 | 3,925 | 3,700 | 3,865 | 20,400 | -12,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 23% |
| 20251112 | 3,700 | 3,865 | 3,625 | 3,840 | 33,300 | -2,100 | 104% | ▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20251031 | 3,695 | 3,790 | 3,640 | 3,790 | 42,900 | 20,000 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 20% |
| 20251024 | 3,335 | 3,525 | 3,335 | 3,500 | 27,100 | -3,000 | 106% | ▲▲▲ | 2222 | 0 | 2 | 100% | 11% |
| 20251027 | 3,850 | 3,850 | 3,605 | 3,755 | 75,300 | 48,200 | 107% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20251117 | 3,785 | 3,875 | 3,755 | 3,810 | 10,100 | -5,900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 20% |
| 20251028 | 3,780 | 4,075 | 3,665 | 3,730 | 122,100 | 46,800 | 99% | ▼ | 1177 | 0 | 0 | 99% | 18% |
| 20251104 | 3,795 | 3,915 | 3,710 | 3,715 | 42,700 | -200 | 98% | ▼ | 2228 | 0 | 0 | 98% | 18% |
| 20251111 | 3,680 | 3,730 | 3,610 | 3,700 | 35,400 | 6,500 | 102% | ▲▲ | 1111 | 40 | 3 | 98% | 17% |
| 20251114 | 3,795 | 3,880 | 3,765 | 3,790 | 16,000 | -4,400 | 98% | ▼ | 8288 | 0 | 0 | 98% | 20% |
| 20251023 | 3,290 | 3,415 | 3,285 | 3,315 | 30,100 | 25,400 | 102% | ▲▲ | 1111 | 40 | 2 | 97% | 5% |
| 20251030 | 3,575 | 3,700 | 3,555 | 3,655 | 22,900 | -20,900 | 102% | ▲ | 8882 | 0 | 2 | 97% | 16% |
| 20251029 | 3,705 | 3,775 | 3,580 | 3,590 | 43,800 | -78,300 | 96% | ▼▼ | 8888 | 0 | 0 | 96% | 14% |
| 20251105 | 3,695 | 3,695 | 3,380 | 3,620 | 41,000 | -1,700 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 15% |
| 20251022 | 3,205 | 3,265 | 3,175 | 3,265 | 4,700 | -22,000 | 103% | ▲ | 2282 | 0 | 3 | 95% | 4% |
| 20251106 | 3,620 | 3,645 | 3,530 | 3,610 | 23,500 | -17,500 | 100% | ▼▼▼ | 8288 | 0 | 5 | 95% | 14% |
| 20251110 | 3,615 | 3,655 | 3,510 | 3,610 | 28,900 | -8,900 | 102% | ▲ | 2222 | 51 | 3 | 95% | 14% |
| 20251107 | 3,560 | 3,610 | 3,445 | 3,545 | 37,800 | 14,300 | 98% | ▼▼▼▼ | 7777 | 24 | 4 | 94% | 12% |
| 20251020 | 3,205 | 3,220 | 3,160 | 3,220 | 5,500 | -6,000 | 102% | ▲ | 2222 | 0 | 5 | 94% | 2% |
| 20251021 | 3,215 | 3,230 | 3,160 | 3,180 | 26,700 | 21,200 | 99% | ▼ | 1417 | 0 | 4 | 93% | 1% |
| 20251017 | 3,165 | 3,190 | 3,125 | 3,155 | 11,500 | -6,400 | 100% | ▼▼▼▼▼ | 8888 | 0 | 6 | 92% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-05 | 6018 | Nomura International plc | 16,400 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 72,200 | 0 | 58,500 | 0 | 13,700 | 0 |
| 2025-10-24 | 75,400 | 0 | 61,300 | 0 | 14,100 | 0 |
| 2025-10-31 | 80,700 | 0 | 59,600 | 0 | 21,100 | 0 |
| 2025-11-07 | 79,400 | 0 | 58,800 | 0 | 20,600 | 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 |