[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:344億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 15,030 | 15,460 | 14,420 | 15,330 | 101,600 | -39,100 | 101% | ▲ | 8882 | 0 | 3 | 83% | 53% |
| 20251211 | 15,140 | 15,430 | 14,950 | 14,990 | 33,000 | -27,200 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 2% |
| 20251210 | 16,270 | 16,270 | 15,070 | 15,130 | 60,200 | 3,500 | 94% | ▼ | 7717 | 0 | 0 | 90% | 3% |
| 20251209 | 15,700 | 16,520 | 15,580 | 16,030 | 56,700 | -36,500 | 102% | ▲▲▲ | 8852 | 0 | 0 | 95% | 9% |
| 20251118 | 16,560 | 16,600 | 15,150 | 15,150 | 121,400 | -31,500 | 91% | ▼ | 8828 | 0 | 0 | 82% | 47% |
| 20251119 | 14,990 | 15,240 | 14,070 | 15,010 | 100,500 | -20,900 | 99% | ▼▼ | 8888 | 0 | 2 | 81% | 38% |
| 20251120 | 15,690 | 16,550 | 15,240 | 16,310 | 143,700 | 43,200 | 109% | ▲ | 1111 | 0 | 6 | 88% | 33% |
| 20251205 | 15,190 | 15,850 | 14,850 | 15,450 | 63,600 | 6,700 | 103% | ▲ | 1111 | 0 | 3 | 92% | 5% |
| 20251204 | 15,160 | 15,340 | 14,700 | 14,990 | 56,900 | -8,900 | 98% | ▼ | 8888 | 0 | 4 | 86% | 2% |
| 20251203 | 15,200 | 15,460 | 14,980 | 15,300 | 65,800 | 14,000 | 101% | ▲ | 7771 | 0 | 5 | 88% | 4% |
| 20251201 | 16,530 | 16,570 | 15,650 | 15,750 | 109,500 | -93,000 | 94% | ▼ | 8828 | 0 | 0 | 90% | 7% |
| 20251202 | 15,420 | 15,850 | 15,150 | 15,200 | 51,800 | -57,700 | 97% | ▼▼ | 8888 | 0 | 0 | 87% | 3% |
| 20251111 | 16,660 | 16,740 | 15,010 | 15,250 | 140,700 | -63,400 | 94% | ▼ | 8828 | 22 | 0 | 83% | 65% |
| 20251110 | 15,880 | 17,350 | 15,610 | 16,260 | 204,100 | -61,700 | 107% | ▲ | 2282 | 22 | 14 | 88% | 111% |
| 20251127 | 15,970 | 16,640 | 15,620 | 15,850 | 119,700 | 24,600 | 104% | ▲▲ | 1111 | 40 | 2 | 86% | 8% |
| 20251208 | 15,700 | 16,680 | 15,600 | 15,700 | 93,200 | 29,600 | 102% | ▲▲ | 1111 | 40 | 0 | 93% | 7% |
| 20251128 | 16,250 | 17,170 | 15,960 | 16,800 | 202,500 | 82,800 | 106% | ▲▲▲ | 1111 | 40 | 0 | 96% | 14% |
| 20251117 | 15,910 | 17,190 | 15,620 | 16,580 | 152,900 | 62,800 | 104% | ▲▲ | 1111 | 40 | 9 | 90% | 61% |
| 20251126 | 14,880 | 15,680 | 14,800 | 15,210 | 95,100 | 3,600 | 103% | ▲ | 1171 | 51 | 2 | 82% | 3% |
| 20251125 | 15,500 | 15,660 | 14,440 | 14,700 | 91,500 | 7,100 | 97% | ▼▼ | 7777 | 51 | 4 | 80% | 0% |
| 20251121 | 15,650 | 15,900 | 15,060 | 15,160 | 84,400 | -59,300 | 93% | ▼ | 8888 | 51 | 5 | 82% | 9% |
| 20251114 | 14,870 | 15,950 | 14,680 | 15,900 | 90,100 | -3,500 | 104% | ▲ | 8882 | 51 | 1 | 86% | 54% |
| 20251113 | 15,510 | 15,980 | 14,970 | 15,330 | 93,600 | -8,000 | 100% | -- | 2225 | 51 | 3 | 83% | 49% |
| 20251212 | 15,050 | 15,400 | 14,920 | 15,280 | 48,000 | 15,000 | 102% | ▲ | 7771 | 51 | 0 | 91% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-10 | 7018 | JPM Securities Japan Co Ltd. | 28,200 | 1% | ▼ | -1,100 |
| 2025-11-10 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 62,800 | 3% | ▲ | 11,100 |
| 2025-11-10 | 7018 | UBS AG | 15,500 | 1% | ▼ | -5,700 |
| 2025-11-11 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 76,000 | 3% | ▲ | 13,200 |
| 2025-11-11 | 7018 | Barclays Capital Securities Ltd | 16,137 | 1% | ▲ | 3,100 |
| 2025-11-11 | 7018 | JPM Securities Japan Co Ltd. | 26,500 | 1% | ▼ | |
| 2025-11-11 | 7018 | UBS AG | 20,600 | 1% | ▲ | 5,100 |
| 2025-11-12 | 7018 | JPM Securities Japan Co Ltd. | 24,500 | 1% | ▼ | -2,000 |
| 2025-11-12 | 7018 | Barclays Capital Securities Ltd | 12,737 | 1% | ▼ | -3,400 |
| 2025-11-12 | 7018 | GOLDMAN SACHS INTERNATIONAL | 45,103 | 2% | ▲ | 200 |
| 2025-11-12 | 7018 | UBS AG | 18,600 | 1% | ▼ | -2,000 |
| 2025-11-13 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 77,000 | 3% | ▲ | 1,000 |
| 2025-11-14 | 7018 | Barclays Capital Securities Ltd | 9,800 | 0% | ▼ | -2,937 |
| 2025-11-14 | 7018 | UBS AG | 14,500 | 1% | ▼ | -4,100 |
| 2025-11-17 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 78,900 | 4% | ▲ | 1,900 |
| 2025-11-17 | 7018 | Barclays Capital Securities Ltd | 12,900 | 1% | ▲ | 3,100 |
| 2025-11-17 | 7018 | UBS AG | 12,000 | 1% | ▼ | -2,500 |
| 2025-11-18 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 83,100 | 4% | ▲ | 4,200 |
| 2025-11-18 | 7018 | Barclays Capital Securities Ltd | 27,700 | 1% | ▲ | 14,800 |
| 2025-11-18 | 7018 | GOLDMAN SACHS INTERNATIONAL | 44,703 | 2% | ▼ | -400 |
| 2025-11-18 | 7018 | JPM Securities Japan Co Ltd. | 22,400 | 1% | ▼ | -2,100 |
| 2025-11-19 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 79,200 | 4% | ▼ | -3,900 |
| 2025-11-19 | 7018 | UBS AG | 7,300 | 0% | ▼ | -4,700 |
| 2025-11-20 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 65,600 | 3% | ▼ | -13,600 |
| 2025-11-20 | 7018 | Barclays Capital Securities Ltd | 20,300 | 1% | ▼ | -7,400 |
| 2025-11-20 | 7018 | JPM Securities Japan Co Ltd. | 19,400 | 1% | ▼ | -3,000 |
| 2025-11-21 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 64,900 | 3% | ▼ | -700 |
| 2025-11-25 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 68,700 | 3% | ▲ | 3,800 |
| 2025-11-26 | 7018 | モルガン・スタンレーMUFG証券株式会社 | 60,200 | 3% | ▼ | -8,500 |
| 2025-11-26 | 7018 | Barclays Capital Securities Ltd | 18,400 | 1% | ▼ | -1,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 319,300 | 600 | 213,100 | 600 | 106,200 | 0 |
| 2025-11-21 | 311,100 | 500 | 211,800 | 500 | 99,300 | 0 |
| 2025-11-28 | 300,300 | 500 | 203,700 | 500 | 96,600 | 0 |
| 2025-12-05 | 314,200 | 500 | 209,200 | 500 | 105,000 | 0 |