[7018]内海造:【修繕船】小型船修繕船事業
Yahoo! 【スタンダード/17輸送用機器】 売上高:446480 当期純利益:10170 総資産:424860 時価:373億円
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 | 15,510 | 15,980 | 14,970 | 15,330 | 93,600 | -8,000 | 100% | -- | 2225 | 51 | 3 | 83% | 49% |
| 20251112 | 15,030 | 15,460 | 14,420 | 15,330 | 101,600 | -39,100 | 101% | ▲ | 8882 | 0 | 3 | 83% | 53% |
| 20251111 | 16,660 | 16,740 | 15,010 | 15,250 | 140,700 | -63,400 | 94% | ▼ | 8828 | 22 | 0 | 83% | 65% |
| 20251107 | 16,280 | 16,490 | 14,430 | 15,250 | 265,800 | 135,100 | 87% | ▼ | 7777 | 22 | 0 | 83% | 98% |
| 20251114 | 14,870 | 15,950 | 14,680 | 15,900 | 90,100 | -3,500 | 104% | ▲ | 8882 | 51 | 1 | 86% | 54% |
| 20251110 | 15,880 | 17,350 | 15,610 | 16,260 | 204,100 | -61,700 | 107% | ▲ | 2282 | 22 | 0 | 88% | 111% |
| 20251104 | 16,040 | 17,160 | 16,040 | 16,450 | 149,300 | -38,500 | 100% | ▲ | 2282 | 0 | 3 | 89% | 113% |
| 20251031 | 16,500 | 16,980 | 15,880 | 16,440 | 187,800 | -103,000 | 96% | ▼▼ | 8888 | 0 | 4 | 89% | 124% |
| 20251117 | 15,910 | 17,190 | 15,620 | 16,580 | 152,900 | 62,800 | 104% | ▲▲ | 1111 | 40 | 0 | 90% | 61% |
| 20251105 | 15,950 | 16,920 | 15,450 | 16,800 | 138,000 | -11,300 | 102% | ▲▲ | 8882 | 0 | 1 | 91% | 118% |
| 20251030 | 17,530 | 18,060 | 16,600 | 17,120 | 290,800 | -488,800 | 93% | ▼ | 8888 | 0 | 0 | 93% | 134% |
| 20251106 | 17,000 | 17,510 | 16,590 | 17,480 | 130,700 | -7,300 | 104% | ▲▲▲ | 2222 | 51 | 0 | 95% | 126% |
| 20251021 | 10,650 | 10,780 | 10,140 | 10,310 | 55,200 | -9,300 | 98% | ▼ | 2828 | 0 | 3 | 98% | 41% |
| 20251020 | 10,520 | 10,660 | 10,160 | 10,470 | 64,500 | -139,000 | 101% | ▲ | 8822 | 0 | 4 | 99% | 43% |
| 20251017 | 10,500 | 11,540 | 10,320 | 10,400 | 203,500 | 56,200 | 99% | ▼ | 1117 | 22 | 5 | 99% | 42% |
| 20251029 | 18,400 | 19,100 | 16,880 | 18,450 | 779,600 | -842,000 | 109% | ▲▲▲▲▲▲ | 8222 | 22 | 0 | 100% | 152% |
| 20251028 | 17,280 | 20,540 | 15,870 | 16,920 | 1,621,600 | 789,200 | 100% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 131% |
| 20251027 | 15,480 | 16,880 | 14,190 | 16,880 | 832,400 | 138,900 | 122% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 131% |
| 20251024 | 12,890 | 14,690 | 12,500 | 13,880 | 693,500 | 414,900 | 113% | ▲▲▲ | 1111 | 41 | 1 | 100% | 90% |
| 20251023 | 12,410 | 12,900 | 11,640 | 12,290 | 278,600 | 195,600 | 113% | ▲▲ | 1111 | 40 | 2 | 100% | 68% |
| 20251022 | 10,380 | 11,000 | 10,260 | 10,910 | 83,000 | 27,800 | 106% | ▲ | 1171 | 0 | 1 | 100% | 49% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 14,500 | 1% | ▲ | 2,000 |
| 2025-10-17 | 7018 | GOLDMAN SACHS INTERNATIONAL | 54,603 | 2% | ▲ | 2,900 |
| 2025-10-17 | 7018 | UBS AG | 20,900 | 1% | ▲ | 3,000 |
| 2025-10-20 | 7018 | GOLDMAN SACHS INTERNATIONAL | 52,203 | 2% | ▼ | -2,400 |
| 2025-10-21 | 7018 | GOLDMAN SACHS INTERNATIONAL | 50,903 | 2% | ▼ | -1,300 |
| 2025-10-21 | 7018 | UBS AG | 19,900 | 1% | ▼ | -1,000 |
| 2025-10-22 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 13,000 | 1% | ▼ | -1,500 |
| 2025-10-22 | 7018 | GOLDMAN SACHS INTERNATIONAL | 44,503 | 2% | ▼ | -6,400 |
| 2025-10-23 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 29,100 | 1% | ▲ | 16,100 |
| 2025-10-23 | 7018 | UBS AG | 21,000 | 1% | ▲ | 1,100 |
| 2025-10-24 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 35,200 | 2% | ▲ | 6,100 |
| 2025-10-24 | 7018 | GOLDMAN SACHS INTERNATIONAL | 45,503 | 2% | ▲ | 1,000 |
| 2025-10-24 | 7018 | Nomura International plc | 20,600 | 1% | ▲ | |
| 2025-10-24 | 7018 | UBS AG | 24,000 | 1% | ▲ | 3,000 |
| 2025-10-27 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 60,600 | 3% | ▲ | 25,400 |
| 2025-10-27 | 7018 | JPM Securities Japan Co Ltd. | 18,000 | 1% | ▲ | |
| 2025-10-27 | 7018 | MERRILL LYNCH INTERNATIONAL | 20,200 | 1% | ▲ | |
| 2025-10-27 | 7018 | Nomura International plc | 23,700 | 1% | ▲ | 3,100 |
| 2025-10-27 | 7018 | UBS AG | 21,700 | 1% | ▼ | -2,300 |
| 2025-10-28 | 7018 | JPM Securities Japan Co Ltd. | 22,100 | 1% | ▲ | 4,100 |
| 2025-10-28 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 69,000 | 3% | ▲ | 8,400 |
| 2025-10-28 | 7018 | Citigroup Global Markets Limited | 13,800 | 1% | ▲ | |
| 2025-10-28 | 7018 | MERRILL LYNCH INTERNATIONAL | 20,000 | 1% | ▼ | -200 |
| 2025-10-28 | 7018 | Nomura International plc | 7,300 | 0% | ▼ | -16,400 |
| 2025-10-28 | 7018 | UBS AG | 22,900 | 1% | ▲ | 1,200 |
| 2025-10-29 | 7018 | JPM Securities Japan Co Ltd. | 24,900 | 1% | ▲ | 2,800 |
| 2025-10-29 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 66,900 | 3% | ▼ | -2,100 |
| 2025-10-29 | 7018 | MERRILL LYNCH INTERNATIONAL | 3,900 | 0% | ▼ | -16,100 |
| 2025-10-29 | 7018 | UBS AG | 25,000 | 1% | ▲ | 2,100 |
| 2025-10-30 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 62,600 | 3% | ▼ | -4,300 |
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 | 255,900 | 700 | 188,100 | 700 | 67,800 | 0 |
| 2025-10-24 | 301,300 | 1,100 | 201,800 | 1,100 | 99,500 | 0 |
| 2025-10-31 | 328,600 | 800 | 213,200 | 800 | 115,400 | 0 |
| 2025-11-07 | 313,900 | 700 | 207,900 | 700 | 106,000 | 0 |