[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:13358億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 2,090 | 2,106 | 2,076 | 2,102 | 4,612,100 | -47,200 | 101% | ▲▲▲▲ | 2222 | 0 | 7 | 91% | 4% |
| 20251020 | 2,128 | 2,136 | 2,115 | 2,132 | 4,774,300 | 162,200 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 93% | 6% |
| 20251021 | 2,138 | 2,145 | 2,116 | 2,123 | 3,762,900 | -1,011,400 | 100% | ▼ | 2228 | 0 | 0 | 95% | 5% |
| 20251022 | 2,120 | 2,139 | 2,113 | 2,122 | 3,548,600 | -214,300 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 5% |
| 20251023 | 2,132 | 2,151 | 2,121 | 2,142 | 3,299,300 | -249,300 | 101% | ▲ | 2222 | 51 | 0 | 95% | 6% |
| 20251024 | 2,148 | 2,172 | 2,142 | 2,164 | 4,028,600 | 729,300 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 7% |
| 20251027 | 2,170 | 2,203 | 2,167 | 2,199 | 5,745,100 | 1,716,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251028 | 2,219 | 2,230 | 2,193 | 2,196 | 4,454,500 | -1,290,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20251029 | 2,196 | 2,199 | 2,180 | 2,190 | 2,790,400 | -1,664,100 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 8% |
| 20251030 | 2,185 | 2,228 | 2,177 | 2,226 | 4,644,400 | 1,854,000 | 102% | ▲ | 1771 | 0 | 0 | 100% | 10% |
| 20251031 | 2,226 | 2,233 | 2,196 | 2,213 | 3,932,800 | -711,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20251104 | 2,200 | 2,228 | 2,129 | 2,129 | 9,729,300 | 5,796,500 | 96% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20251105 | 2,101 | 2,130 | 2,077 | 2,104 | 6,859,500 | -2,869,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 4% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 9107 | GOLDMAN SACHS INTERNATIONAL | 7,264,863 | 1% | ▼ | -472,648 |
| 2025-10-29 | 9107 | Jefferies International Limited | 3,811,100 | 1% | ▼ | -613,300 |
| 2025-10-28 | 9107 | J.P. MORGAN SECURITIES PLC | 4,731,394 | 1% | ▲ | 332,600 |
| 2025-10-24 | 9107 | GOLDMAN SACHS INTERNATIONAL | 7,737,511 | 1% | ▲ | 1,922,610 |
| 2025-10-24 | 9107 | Nomura International plc | 3,504,266 | 1% | ▼ | -2,098,348 |
| 2025-10-23 | 9107 | J.P. MORGAN SECURITIES PLC | 4,398,794 | 1% | ▼ | -1,419,500 |
| 2025-10-23 | 9107 | 野村證券株式会社 | 16,616,841 | 3% | ▼ | -3,300 |
| 2025-10-22 | 9107 | GOLDMAN SACHS INTERNATIONAL | 5,814,901 | 1% | ▲ | 301,970 |
| 2025-10-22 | 9107 | 野村證券株式会社 | 16,620,141 | 3% | ▲ | 34,998 |
| 2025-10-20 | 9107 | GOLDMAN SACHS INTERNATIONAL | 5,512,931 | 1% | ▲ | 428,900 |
| 2025-10-20 | 9107 | Nomura International plc | 5,602,614 | 1% | ▼ | -720,089 |
| 2025-10-17 | 9107 | GOLDMAN SACHS INTERNATIONAL | 5,084,031 | 1% | ▼ | -179,926 |
| 2025-10-17 | 9107 | Nomura International plc | 6,322,703 | 1% | ▼ | -393,131 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3,871,500 | 1,124,200 | 1,549,700 | 458,600 | 2,321,800 | 665,600 |
| 2025-10-31 | 3,778,700 | 1,282,600 | 1,472,000 | 426,800 | 2,306,700 | 855,800 |
| 2025-10-24 | 4,209,500 | 1,477,900 | 1,665,800 | 454,500 | 2,543,700 | 1,023,400 |
| 2025-10-17 | 4,697,000 | 2,298,000 | 1,770,500 | 506,900 | 2,926,500 | 1,791,100 |