[9107]川崎汽:【海運】自動車運搬船のほか、資源を輸送するばら積み船に強い
Yahoo! 【プライム/22海運業】 売上高:10479440 当期純利益:3053840 総資産:22100500 時価:13301億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 2,039 | 2,098 | 2,035 | 2,082 | 8,985,800 | 2,126,300 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 3% |
| 20251107 | 2,103 | 2,123 | 2,094 | 2,118 | 5,069,300 | -3,916,500 | 102% | ▲ | 2222 | 0 | 0 | 95% | 5% |
| 20251110 | 2,128 | 2,133 | 2,086 | 2,096 | 3,728,900 | -1,340,400 | 99% | ▼ | 2828 | 0 | 0 | 94% | 4% |
| 20251111 | 2,085 | 2,087 | 2,056 | 2,067 | 4,342,600 | 613,700 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251112 | 2,067 | 2,100 | 2,058 | 2,100 | 4,109,800 | -232,800 | 102% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20251113 | 2,103 | 2,107 | 2,087 | 2,107 | 2,865,600 | -1,244,200 | 100% | ▲▲ | 2222 | 51 | 0 | 95% | 2% |
| 20251114 | 2,114 | 2,128 | 2,093 | 2,109 | 3,469,700 | 604,100 | 100% | ▲▲▲ | 1111 | 51 | 0 | 95% | 2% |
| 20251117 | 2,109 | 2,114 | 2,090 | 2,090 | 3,082,700 | -387,000 | 99% | ▼ | 8888 | 51 | 0 | 94% | 1% |
| 20251118 | 2,081 | 2,087 | 2,055 | 2,058 | 4,321,300 | 1,238,600 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251119 | 2,072 | 2,087 | 2,059 | 2,063 | 4,129,100 | -192,200 | 100% | ▲ | 5282 | 0 | 0 | 93% | 0% |
| 20251120 | 2,068 | 2,084 | 2,054 | 2,084 | 4,584,300 | 455,200 | 101% | ▲▲ | 7771 | 0 | 0 | 94% | 1% |
| 20251121 | 2,066 | 2,092 | 2,066 | 2,090 | 4,015,400 | -568,900 | 100% | ▲▲▲ | 2282 | 0 | 0 | 94% | 2% |
| 20251125 | 2,098 | 2,102 | 2,063 | 2,069 | 3,326,400 | -689,000 | 99% | ▼ | 2828 | 0 | 0 | 93% | 1% |
| 20251126 | 2,070 | 2,080 | 2,057 | 2,077 | 3,763,000 | 436,600 | 100% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20251127 | 2,078 | 2,085 | 2,068 | 2,075 | 2,921,200 | -841,800 | 100% | ▼ | 2228 | 0 | 0 | 93% | 1% |
| 20251128 | 2,077 | 2,090 | 2,072 | 2,079 | 4,452,500 | 1,531,300 | 100% | ▲ | 1171 | 0 | 0 | 93% | 1% |
| 20251201 | 2,080 | 2,086 | 2,067 | 2,086 | 3,303,100 | -1,149,400 | 100% | ▲▲ | 8822 | 0 | 0 | 94% | 1% |
| 20251202 | 2,088 | 2,097 | 2,063 | 2,072 | 3,535,700 | 232,600 | 99% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20251203 | 2,065 | 2,068 | 2,046 | 2,063 | 4,365,300 | 829,600 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251204 | 2,055 | 2,095 | 2,051 | 2,095 | 4,888,600 | 523,300 | 102% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20251205 | 2,086 | 2,090 | 2,069 | 2,081 | 3,022,900 | -1,865,700 | 99% | ▼ | 8228 | 0 | 0 | 98% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-04 | 9107 | 野村證券株式会社 | 16,627,459 | 3% | ▲ | 10,618 |
| 2025-12-03 | 9107 | Nomura International plc | 5,349,731 | 1% | ▲ | 513,413 |
| 2025-11-28 | 9107 | GOLDMAN SACHS INTERNATIONAL | 8,148,462 | 1% | ▼ | -441,786 |
| 2025-11-28 | 9107 | Jefferies International Limited | 3,966,518 | 1% | ▲ | 155,418 |
| 2025-11-25 | 9107 | Nomura International plc | 4,836,318 | 1% | ▲ | 1,481,260 |
| 2025-11-17 | 9107 | GOLDMAN SACHS INTERNATIONAL | 8,590,248 | 1% | ▲ | 340,929 |
| 2025-11-17 | 9107 | Nomura International plc | 3,355,058 | 1% | ▲ | 179,390 |
| 2025-11-14 | 9107 | Nomura International plc | 3,175,668 | 0% | ▼ | -89,825 |
| 2025-11-13 | 9107 | GOLDMAN SACHS INTERNATIONAL | 8,249,319 | 1% | ▼ | -170,483 |
| 2025-11-13 | 9107 | Nomura International plc | 3,265,493 | 1% | ▲ | 71,078 |
| 2025-11-12 | 9107 | J.P. MORGAN SECURITIES PLC | 4,130,794 | 1% | ▼ | -600,600 |
| 2025-11-12 | 9107 | GOLDMAN SACHS INTERNATIONAL | 8,419,802 | 1% | ▲ | 589,430 |
| 2025-11-12 | 9107 | Nomura International plc | 3,194,415 | 0% | ▼ | -309,851 |
| 2025-11-06 | 9107 | GOLDMAN SACHS INTERNATIONAL | 7,830,372 | 1% | ▲ | 565,509 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 4,144,800 | 1,000,000 | 1,708,100 | 413,300 | 2,436,700 | 586,700 |
| 2025-11-21 | 3,981,700 | 991,100 | 1,628,600 | 413,200 | 2,353,100 | 577,900 |
| 2025-11-14 | 3,809,700 | 1,157,000 | 1,509,000 | 442,600 | 2,300,700 | 714,400 |
| 2025-11-07 | 3,871,500 | 1,124,200 | 1,549,700 | 458,600 | 2,321,800 | 665,600 |