[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/海運業】 売上高:10479440 当期純利益:3053840 総資産:22100500 時価:14509億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,168 | 2,169 | 2,144 | 2,144 | 3,016,300 | -1,703,200 | 99% | ▼ | 8828 | 0 | 19 | 99% | 8% |
| 20250729 | 2,125 | 2,133 | 2,116 | 2,129 | 2,792,900 | -223,400 | 99% | ▼▼ | 8888 | 0 | 13 | 98% | 8% |
| 20250730 | 2,128 | 2,145 | 2,122 | 2,141 | 2,053,000 | -739,900 | 101% | ▲ | 2222 | 0 | 12 | 98% | 8% |
| 20250731 | 2,158 | 2,161 | 2,127 | 2,143 | 4,021,800 | 1,968,800 | 100% | ▲▲ | 1111 | 40 | 16 | 98% | 8% |
| 20250801 | 2,149 | 2,168 | 2,097 | 2,128 | 7,276,300 | 3,254,500 | 99% | ▼ | 1777 | 0 | 10 | 98% | 7% |
| 20250804 | 2,078 | 2,120 | 2,073 | 2,112 | 4,399,700 | -2,876,600 | 99% | ▼▼ | 8888 | 0 | 5 | 97% | 7% |
| 20250805 | 2,150 | 2,151 | 2,116 | 2,143 | 7,112,500 | 2,712,800 | 101% | ▲ | 1111 | 0 | 8 | 98% | 7% |
| 20250806 | 2,158 | 2,200 | 2,151 | 2,178 | 7,380,700 | 268,200 | 102% | ▲▲ | 1111 | 40 | 12 | 100% | 9% |
| 20250807 | 2,172 | 2,190 | 2,158 | 2,182 | 3,821,400 | -3,559,300 | 100% | ▲▲▲ | 8222 | 0 | 13 | 100% | 9% |
| 20250808 | 2,195 | 2,225 | 2,187 | 2,213 | 6,165,300 | 2,343,900 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250812 | 2,222 | 2,228 | 2,208 | 2,210 | 5,737,500 | -427,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250813 | 2,215 | 2,230 | 2,211 | 2,230 | 4,017,600 | -1,719,900 | 101% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20250814 | 2,222 | 2,225 | 2,199 | 2,219 | 3,299,900 | -717,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250815 | 2,223 | 2,260 | 2,220 | 2,260 | 5,381,300 | 2,081,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250818 | 2,252 | 2,252 | 2,211 | 2,214 | 4,498,100 | -883,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20250819 | 2,230 | 2,250 | 2,221 | 2,246 | 3,849,700 | -648,400 | 101% | ▲ | 8282 | 51 | 0 | 99% | 9% |
| 20250820 | 2,264 | 2,283 | 2,250 | 2,255 | 4,008,700 | 159,000 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250821 | 2,251 | 2,252 | 2,236 | 2,249 | 2,346,100 | -1,662,600 | 100% | ▼ | 8888 | 51 | 0 | 99% | 6% |
| 20250822 | 2,244 | 2,280 | 2,240 | 2,280 | 3,824,500 | 1,478,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250825 | 2,289 | 2,301 | 2,275 | 2,280 | 3,569,200 | -255,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250826 | 2,285 | 2,295 | 2,255 | 2,290 | 3,789,800 | 220,600 | 100% | ▲ | 7771 | 0 | 0 | 100% | 8% |
| 20250827 | 2,315 | 2,344 | 2,270 | 2,270 | 5,251,400 | 1,461,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 9107 | 野村證券株式会社 | 19,599,327 | 3% | ▲ | 1,917,251 |
| 2025-08-06 | 9107 | Nomura International plc | 2,882,393 | 0% | ▼ | -455,894 |
| 2025-08-01 | 9107 | J.P. MORGAN SECURITIES PLC | 3,671,435 | 1% | ▼ | -940,600 |
| 2025-07-31 | 9107 | Nomura International plc | 3,338,287 | 1% | ▲ | |
| 2025-07-28 | 9107 | J.P. MORGAN SECURITIES PLC | 4,612,035 | 1% | ▲ | 762,700 |
| 2025-07-28 | 9107 | 野村證券株式会社 | 17,682,076 | 3% | ▼ | -390,766 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 2,457,800 | 2,903,700 | 1,362,400 | 582,200 | 1,095,400 | 2,321,500 |
| 2025-08-15 | 2,919,300 | 2,862,000 | 1,491,600 | 569,000 | 1,427,700 | 2,293,000 |
| 2025-08-08 | 3,263,000 | 2,846,700 | 1,647,800 | 563,600 | 1,615,200 | 2,283,100 |
| 2025-08-01 | 4,002,600 | 2,568,300 | 1,699,400 | 564,700 | 2,303,200 | 2,003,600 |