[7018]内海造:【修繕船】小型船修繕船事業
Yahoo! 【スタンダード/輸送用機器】 売上高:446480 当期純利益:10170 総資産:424860 時価:203億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 5,970 | 6,250 | 5,840 | 6,120 | 31,900 | -26,100 | 103% | ▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 15% |
| 20250729 | 6,130 | 6,180 | 6,040 | 6,050 | 20,100 | -11,800 | 99% | ▼ | 8228 | 0 | 7 | 99% | 13% |
| 20250730 | 6,090 | 6,190 | 5,980 | 6,060 | 23,300 | 3,200 | 100% | ▲ | 1771 | 0 | 6 | 99% | 13% |
| 20250731 | 6,060 | 6,290 | 6,060 | 6,240 | 25,500 | 2,200 | 103% | ▲▲ | 1171 | 0 | 5 | 100% | 17% |
| 20250801 | 6,240 | 6,290 | 6,160 | 6,240 | 24,100 | -1,400 | 100% | -- | 5225 | 0 | 4 | 100% | 17% |
| 20250804 | 6,040 | 6,340 | 6,040 | 6,190 | 25,200 | 1,100 | 99% | ▼ | 1777 | 0 | 3 | 99% | 16% |
| 20250805 | 6,240 | 6,340 | 6,200 | 6,260 | 25,100 | -100 | 101% | ▲ | 5222 | 0 | 2 | 100% | 17% |
| 20250806 | 7,260 | 7,260 | 7,260 | 7,260 | 57,300 | 32,200 | 116% | ▲▲ | 1111 | 40 | 2 | 100% | 36% |
| 20250807 | 7,400 | 8,620 | 7,360 | 8,530 | 344,000 | 286,700 | 117% | ▲▲▲ | 1111 | 41 | 1 | 100% | 60% |
| 20250808 | 8,450 | 8,460 | 7,800 | 8,200 | 132,400 | -211,600 | 96% | ▼ | 8228 | 0 | 4 | 96% | 54% |
| 20250812 | 8,350 | 8,400 | 7,870 | 8,330 | 69,800 | -62,600 | 102% | ▲ | 8282 | 0 | 3 | 98% | 56% |
| 20250813 | 8,270 | 8,440 | 8,140 | 8,150 | 46,700 | -23,100 | 98% | ▼ | 2288 | 0 | 2 | 96% | 53% |
| 20250814 | 8,150 | 9,180 | 8,150 | 9,110 | 93,200 | 46,500 | 112% | ▲ | 1171 | 0 | 1 | 100% | 71% |
| 20250815 | 8,960 | 9,420 | 8,850 | 9,350 | 81,800 | -11,400 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 75% |
| 20250818 | 9,400 | 9,650 | 9,220 | 9,240 | 43,500 | -38,300 | 99% | ▼ | 2228 | 51 | 0 | 99% | 73% |
| 20250819 | 9,360 | 9,640 | 9,130 | 9,290 | 72,000 | 28,500 | 101% | ▲ | 7771 | 0 | 0 | 99% | 67% |
| 20250820 | 9,180 | 9,180 | 8,760 | 8,800 | 45,800 | -26,200 | 95% | ▼ | 8888 | 51 | 0 | 94% | 54% |
| 20250821 | 8,610 | 8,800 | 8,580 | 8,580 | 28,900 | -16,900 | 98% | ▼▼ | 8888 | 51 | 3 | 92% | 48% |
| 20250822 | 8,650 | 8,880 | 8,610 | 8,720 | 38,900 | 10,000 | 102% | ▲ | 1111 | 51 | 2 | 93% | 46% |
| 20250825 | 9,020 | 9,440 | 8,970 | 9,380 | 66,600 | 27,700 | 108% | ▲▲ | 1111 | 40 | 0 | 100% | 55% |
| 20250826 | 9,400 | 9,400 | 8,920 | 9,050 | 34,300 | -32,300 | 96% | ▼ | 8828 | 51 | 0 | 96% | 50% |
| 20250827 | 9,200 | 9,280 | 8,930 | 9,040 | 24,400 | -9,900 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 49% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 18,800 | 1% | ▲ | 2,600 |
| 2025-08-22 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 16,200 | 1% | ▲ | 1,700 |
| 2025-08-21 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 14,500 | 1% | ▲ | 2,600 |
| 2025-08-20 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 11,900 | 1% | ▲ | |
| 2025-08-18 | 7018 | GOLDMAN SACHS INTERNATIONAL | 27,503 | 1% | ▼ | -3,400 |
| 2025-08-15 | 7018 | UBS AG | 23,300 | 1% | ▲ | 4,200 |
| 2025-08-14 | 7018 | UBS AG | 19,100 | 1% | ▲ | 3,300 |
| 2025-08-13 | 7018 | UBS AG | 15,800 | 1% | ▲ | 200 |
| 2025-08-12 | 7018 | GOLDMAN SACHS INTERNATIONAL | 30,903 | 1% | ▲ | 2,900 |
| 2025-08-12 | 7018 | UBS AG | 15,600 | 1% | ▼ | -7,000 |
| 2025-08-08 | 7018 | GOLDMAN SACHS INTERNATIONAL | 28,003 | 1% | ▼ | -2,200 |
| 2025-08-08 | 7018 | UBS AG | 22,600 | 1% | ▼ | -4,600 |
| 2025-08-07 | 7018 | GOLDMAN SACHS INTERNATIONAL | 30,203 | 1% | ▲ | 7,400 |
| 2025-08-07 | 7018 | Nomura International plc | 0 | 0% | ▼ | -13,300 |
| 2025-08-07 | 7018 | UBS AG | 27,200 | 1% | ▼ | -6,500 |
| 2025-08-06 | 7018 | Nomura International plc | 13,300 | 1% | ▼ | -3,500 |
| 2025-08-05 | 7018 | GOLDMAN SACHS INTERNATIONAL | 22,803 | 1% | ▼ | |
| 2025-08-04 | 7018 | Barclays Capital Securities Ltd | 9,797 | 0% | ▼ | -1,500 |
| 2025-08-04 | 7018 | Nomura International plc | 16,800 | 1% | ▲ | 1,800 |
| 2025-08-04 | 7018 | UBS AG | 33,700 | 1% | ▼ | -2,900 |
| 2025-08-01 | 7018 | Barclays Capital Securities Ltd | 11,297 | 1% | ▼ | -3,900 |
| 2025-08-01 | 7018 | UBS AG | 36,600 | 2% | ▼ | -2,500 |
| 2025-07-31 | 7018 | Barclays Capital Securities Ltd | 15,197 | 1% | ▼ | -3,300 |
| 2025-07-31 | 7018 | Nomura International plc | 15,000 | 1% | ▼ | -1,100 |
| 2025-07-31 | 7018 | UBS AG | 39,100 | 2% | ▼ | -1,700 |
| 2025-07-30 | 7018 | GOLDMAN SACHS INTERNATIONAL | 31,103 | 1% | ▼ | -2,300 |
| 2025-07-30 | 7018 | Nomura International plc | 16,100 | 1% | ▲ | 1,500 |
| 2025-07-30 | 7018 | UBS AG | 40,800 | 2% | ▲ | 400 |
| 2025-07-29 | 7018 | Barclays Capital Securities Ltd | 18,497 | 1% | ▲ | 1,900 |
| 2025-07-29 | 7018 | GOLDMAN SACHS INTERNATIONAL | 33,403 | 1% | ▼ | -3,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 247,100 | 300 | 191,500 | 300 | 55,600 | 0 |
| 2025-08-15 | 251,000 | 0 | 195,100 | 0 | 55,900 | 0 |
| 2025-08-08 | 259,200 | 200 | 198,000 | 200 | 61,200 | 0 |
| 2025-08-01 | 286,600 | 0 | 204,600 | 0 | 82,000 | 0 |