[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:174億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 9,360 | 9,640 | 9,130 | 9,290 | 72,000 | 28,500 | 101% | ▲ | 7771 | 0 | 0 | 99% | 67% |
| 20250825 | 9,020 | 9,440 | 8,970 | 9,380 | 66,600 | 27,700 | 108% | ▲▲ | 1111 | 40 | 0 | 100% | 55% |
| 20250829 | 8,960 | 9,760 | 8,940 | 9,420 | 62,200 | 43,600 | 104% | ▲▲ | 1171 | 10 | 1 | 100% | 52% |
| 20250905 | 8,640 | 9,120 | 8,540 | 8,940 | 47,000 | 17,300 | 105% | ▲ | 1171 | 0 | 0 | 95% | 10% |
| 20250820 | 9,180 | 9,180 | 8,760 | 8,800 | 45,800 | -26,200 | 95% | ▼ | 8888 | 51 | 0 | 94% | 54% |
| 20250818 | 9,400 | 9,650 | 9,220 | 9,240 | 43,500 | -38,300 | 99% | ▼ | 2228 | 51 | 0 | 99% | 73% |
| 20250909 | 8,900 | 9,030 | 8,540 | 8,710 | 39,800 | 3,600 | 98% | ▼▼ | 4747 | 0 | 0 | 92% | 7% |
| 20250822 | 8,650 | 8,880 | 8,610 | 8,720 | 38,900 | 10,000 | 102% | ▲ | 1111 | 51 | 2 | 93% | 46% |
| 20250902 | 9,250 | 9,630 | 9,090 | 9,140 | 37,700 | 13,200 | 100% | ▼▼ | 1777 | 0 | 0 | 97% | 46% |
| 20250908 | 8,900 | 9,030 | 8,760 | 8,890 | 36,200 | -10,800 | 99% | ▼ | 8228 | 0 | 0 | 94% | 9% |
| 20250826 | 9,400 | 9,400 | 8,920 | 9,050 | 34,300 | -32,300 | 96% | ▼ | 8828 | 51 | 0 | 96% | 50% |
| 20250911 | 8,450 | 8,480 | 8,150 | 8,180 | 33,400 | 2,600 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20250910 | 8,760 | 8,760 | 8,320 | 8,390 | 30,800 | -9,000 | 96% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20250916 | 8,110 | 8,120 | 7,780 | 7,830 | 30,700 | 4,900 | 97% | ▼▼▼▼▼▼ | 7777 | 51 | 0 | 83% | 0% |
| 20250904 | 8,700 | 8,720 | 8,390 | 8,550 | 29,700 | 2,600 | 98% | ▼▼▼▼ | 7777 | 51 | 0 | 91% | 5% |
| 20250821 | 8,610 | 8,800 | 8,580 | 8,580 | 28,900 | -16,900 | 98% | ▼▼ | 8888 | 51 | 3 | 92% | 48% |
| 20250903 | 9,260 | 9,260 | 8,700 | 8,710 | 27,100 | -10,600 | 95% | ▼▼▼ | 8828 | 24 | 0 | 92% | 20% |
| 20250912 | 8,210 | 8,210 | 8,020 | 8,060 | 25,800 | -7,600 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 86% | 0% |
| 20250917 | 7,690 | 7,840 | 7,620 | 7,740 | 24,600 | -6,100 | 99% | ▼▼▼▼▼▼▼ | 8888 | 51 | 0 | 82% | 0% |
| 20250901 | 9,320 | 9,480 | 9,160 | 9,160 | 24,500 | -37,700 | 97% | ▼ | 8228 | 51 | 0 | 97% | 48% |
| 20250827 | 9,200 | 9,280 | 8,930 | 9,040 | 24,400 | -9,900 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 49% |
| 20250828 | 8,970 | 9,090 | 8,860 | 9,080 | 18,600 | -5,800 | 100% | ▲ | 8882 | 0 | 2 | 97% | 47% |
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 |
| 2025-08-25 | 7018 | MERRILL LYNCH INTERNATIONAL | 11,600 | 1% | ▲ | |
| 2025-08-29 | 7018 | GOLDMAN SACHS INTERNATIONAL | 26,903 | 1% | ▼ | -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 |
| 2025-09-09 | 7018 | GOLDMAN SACHS INTERNATIONAL | 28,303 | 1% | ▲ | 1,400 |
| 2025-09-09 | 7018 | UBS AG | 22,700 | 1% | ▲ | 400 |
| 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 |
| 2025-09-08 | 7018 | UBS AG | 22,300 | 1% | ▼ | -1,000 |
| 2025-08-26 | 7018 | MERRILL LYNCH INTERNATIONAL | 10,400 | 0% | ▼ | -1,200 |
| 2025-09-11 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 17,400 | 1% | ▼ | -2,800 |
| 2025-09-11 | 7018 | GOLDMAN SACHS INTERNATIONAL | 35,803 | 2% | ▲ | 3,600 |
| 2025-09-10 | 7018 | GOLDMAN SACHS INTERNATIONAL | 32,203 | 1% | ▲ | 3,900 |
| 2025-09-04 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 20,200 | 1% | ▼ | -400 |
| 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 |
| 2025-09-03 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 20,600 | 1% | ▲ | 1,800 |
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 |
| 2025-08-29 | 250,300 | 500 | 193,000 | 500 | 57,300 | 0 |
| 2025-09-05 | 242,900 | 500 | 189,000 | 500 | 53,900 | 0 |