[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:181億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 8,080 | 8,160 | 7,700 | 8,040 | 36,500 | -11,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 90% | 10% |
| 20250908 | 8,900 | 9,030 | 8,760 | 8,890 | 36,200 | -10,800 | 99% | ▼ | 8228 | 0 | 0 | 94% | 9% |
| 20251006 | 7,800 | 7,950 | 7,670 | 7,930 | 47,900 | 36,000 | 108% | ▲▲ | 1111 | 40 | 0 | 89% | 8% |
| 20250909 | 8,900 | 9,030 | 8,540 | 8,710 | 39,800 | 3,600 | 98% | ▼▼ | 4747 | 0 | 0 | 92% | 7% |
| 20250924 | 7,710 | 8,090 | 7,700 | 8,050 | 57,600 | 21,600 | 104% | ▲ | 1171 | 0 | 0 | 85% | 5% |
| 20250925 | 8,050 | 8,160 | 7,900 | 7,980 | 22,200 | -35,400 | 99% | ▼ | 2228 | 0 | 0 | 85% | 4% |
| 20250919 | 7,790 | 7,880 | 7,610 | 7,820 | 24,500 | -13,800 | 102% | ▲ | 8822 | 0 | 0 | 83% | 2% |
| 20250922 | 7,910 | 7,990 | 7,630 | 7,730 | 36,000 | 11,500 | 99% | ▼ | 1117 | 0 | 0 | 82% | 1% |
| 20250926 | 7,980 | 8,200 | 7,710 | 7,730 | 43,400 | 21,200 | 97% | ▼▼ | 1777 | 0 | 0 | 82% | 1% |
| 20250929 | 7,780 | 7,790 | 7,650 | 7,740 | 11,100 | -32,300 | 100% | ▲ | 8882 | 0 | 0 | 82% | 1% |
| 20250930 | 7,890 | 7,890 | 7,510 | 7,680 | 27,500 | 16,400 | 99% | ▼ | 1717 | 0 | 0 | 84% | 1% |
| 20250912 | 8,210 | 8,210 | 8,020 | 8,060 | 25,800 | -7,600 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 86% | 0% |
| 20250916 | 8,110 | 8,120 | 7,780 | 7,830 | 30,700 | 4,900 | 97% | ▼▼▼▼▼▼ | 7777 | 51 | 0 | 83% | 0% |
| 20250917 | 7,690 | 7,840 | 7,620 | 7,740 | 24,600 | -6,100 | 99% | ▼▼▼▼▼▼▼ | 8888 | 51 | 0 | 82% | 0% |
| 20250918 | 7,750 | 7,980 | 7,640 | 7,640 | 38,300 | 13,700 | 99% | ▼▼▼▼▼▼▼▼ | 1117 | 24 | 0 | 81% | 0% |
| 20251001 | 7,570 | 7,600 | 7,310 | 7,350 | 30,900 | 3,400 | 96% | ▼▼ | 7777 | 0 | 5 | 80% | 0% |
| 20251002 | 7,390 | 7,480 | 7,270 | 7,320 | 15,800 | -15,100 | 100% | ▼▼▼ | 8888 | 51 | 3 | 82% | 0% |
| 20251003 | 7,360 | 7,440 | 7,310 | 7,350 | 11,900 | -3,900 | 100% | ▲ | 8282 | 0 | 2 | 82% | 0% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 7018 | UBS AG | 22,300 | 1% | ▼ | -1,000 |
| 2025-09-09 | 7018 | GOLDMAN SACHS INTERNATIONAL | 28,303 | 1% | ▲ | 1,400 |
| 2025-09-09 | 7018 | UBS AG | 22,700 | 1% | ▲ | 400 |
| 2025-09-10 | 7018 | GOLDMAN SACHS INTERNATIONAL | 32,203 | 1% | ▲ | 3,900 |
| 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 |
| 2025-09-12 | 7018 | GOLDMAN SACHS INTERNATIONAL | 38,803 | 2% | ▲ | 3,000 |
| 2025-09-12 | 7018 | UBS AG | 24,900 | 1% | ▲ | 2,200 |
| 2025-09-16 | 7018 | GOLDMAN SACHS INTERNATIONAL | 42,703 | 2% | ▲ | 3,900 |
| 2025-09-17 | 7018 | GOLDMAN SACHS INTERNATIONAL | 46,203 | 2% | ▲ | 3,500 |
| 2025-09-17 | 7018 | UBS AG | 27,500 | 1% | ▲ | 2,600 |
| 2025-09-18 | 7018 | GOLDMAN SACHS INTERNATIONAL | 47,603 | 2% | ▲ | 1,400 |
| 2025-09-18 | 7018 | UBS AG | 26,700 | 1% | ▼ | -800 |
| 2025-09-19 | 7018 | GOLDMAN SACHS INTERNATIONAL | 46,903 | 2% | ▼ | -700 |
| 2025-09-24 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 15,100 | 1% | ▼ | -2,300 |
| 2025-09-24 | 7018 | UBS AG | 23,500 | 1% | ▼ | -3,200 |
| 2025-09-25 | 7018 | GOLDMAN SACHS INTERNATIONAL | 48,103 | 2% | ▲ | 1,200 |
| 2025-09-26 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 16,000 | 1% | ▲ | 900 |
| 2025-09-26 | 7018 | UBS AG | 22,500 | 1% | ▼ | -1,000 |
| 2025-09-30 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 18,200 | 1% | ▲ | 2,200 |
| 2025-09-30 | 7018 | UBS AG | 22,600 | 1% | ▲ | 100 |
| 2025-10-01 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 17,200 | 1% | ▼ | -1,000 |
| 2025-10-01 | 7018 | GOLDMAN SACHS INTERNATIONAL | 50,403 | 2% | ▲ | 2,300 |
| 2025-10-01 | 7018 | UBS AG | 22,400 | 1% | ▼ | -200 |
| 2025-10-02 | 7018 | GOLDMAN SACHS INTERNATIONAL | 48,903 | 2% | ▼ | -1,500 |
| 2025-10-03 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 18,100 | 1% | ▲ | 900 |
| 2025-10-06 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 17,700 | 1% | ▼ | -400 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 247,500 | 500 | 187,300 | 500 | 60,200 | 0 |
| 2025-09-19 | 248,400 | 700 | 187,600 | 700 | 60,800 | 0 |
| 2025-09-26 | 253,900 | 800 | 190,800 | 800 | 63,100 | 0 |
| 2025-10-03 | 244,400 | 800 | 189,200 | 800 | 55,200 | 0 |