[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:13793億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251208 | 2,080 | 2,089 | 2,069 | 2,082 | 3,014,800 | -8,100 | 100% | ▲ | 8582 | 0 | 0 | 99% | 1% |
| 20251209 | 2,082 | 2,108 | 2,081 | 2,108 | 3,601,700 | 586,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
| 20251210 | 2,110 | 2,127 | 2,106 | 2,116 | 2,986,300 | -615,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251211 | 2,129 | 2,134 | 2,099 | 2,109 | 2,944,400 | -41,900 | 100% | ▼ | 2828 | 51 | 0 | 100% | 2% |
| 20251212 | 2,130 | 2,160 | 2,125 | 2,147 | 5,301,200 | 2,356,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251215 | 2,147 | 2,158 | 2,128 | 2,151 | 3,234,400 | -2,066,800 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20251216 | 2,142 | 2,151 | 2,122 | 2,128 | 5,347,800 | 2,113,400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251217 | 2,134 | 2,139 | 2,112 | 2,139 | 2,900,600 | -2,447,200 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20251218 | 2,146 | 2,153 | 2,123 | 2,145 | 3,335,300 | 434,700 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251219 | 2,126 | 2,135 | 2,101 | 2,101 | 7,044,000 | 3,708,700 | 98% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251222 | 2,103 | 2,114 | 2,099 | 2,112 | 3,133,000 | -3,911,000 | 101% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20251223 | 2,107 | 2,150 | 2,106 | 2,149 | 4,603,900 | 1,470,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251224 | 2,143 | 2,168 | 2,138 | 2,152 | 2,379,900 | -2,224,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251225 | 2,161 | 2,164 | 2,141 | 2,144 | 2,030,300 | -349,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 20251226 | 2,149 | 2,163 | 2,146 | 2,158 | 2,775,800 | 745,500 | 101% | ▲ | 7171 | 51 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 9107 | GOLDMAN SACHS INTERNATIONAL | 4,629,074 | 1% | ▼ | -1,008,657 |
| 2025-12-23 | 9107 | 野村證券株式会社 | 16,635,076 | 3% | ▲ | 18,600 |
| 2025-12-22 | 9107 | Nomura International plc | 5,022,285 | 1% | ▼ | -136,092 |
| 2025-12-19 | 9107 | J.P. MORGAN SECURITIES PLC | 4,874,994 | 1% | ▲ | 744,200 |
| 2025-12-19 | 9107 | 野村證券株式会社 | 16,616,476 | 3% | ▼ | -15,148 |
| 2025-12-16 | 9107 | GOLDMAN SACHS INTERNATIONAL | 5,637,731 | 1% | ▼ | -1,105,644 |
| 2025-12-15 | 9107 | Nomura International plc | 5,158,377 | 1% | ▲ | 110,561 |
| 2025-12-12 | 9107 | GOLDMAN SACHS INTERNATIONAL | 6,743,375 | 1% | ▼ | -707,954 |
| 2025-12-12 | 9107 | Nomura International plc | 5,047,816 | 1% | ▼ | -301,915 |
| 2025-12-10 | 9107 | Maple Rock Master Fund LP | 4,132,000 | 1% | ▼ | -311,000 |
| 2025-12-10 | 9107 | 野村證券株式会社 | 16,631,624 | 3% | ▲ | 30,465 |
| 2025-12-05 | 9107 | 野村證券株式会社 | 16,601,159 | 3% | ▼ | -26,300 |
| 2025-12-04 | 9107 | GOLDMAN SACHS INTERNATIONAL | 7,451,329 | 1% | ▼ | -697,133 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 4,127,700 | 999,300 | 1,741,100 | 417,500 | 2,386,600 | 581,800 |
| 2025-12-12 | 3,750,900 | 1,152,600 | 1,618,700 | 420,500 | 2,132,200 | 732,100 |
| 2025-12-05 | 4,231,600 | 991,300 | 1,734,000 | 406,500 | 2,497,600 | 584,800 |
| 2025-11-28 | 4,144,800 | 1,000,000 | 1,708,100 | 413,300 | 2,436,700 | 586,700 |