[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:16637億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260313 | 2,622 | 2,692 | 2,622 | 2,644 | 6,189,600 | -43,900 | 99% | ▼▼ | 8288 | 51 | 3 | 98% | 15% |
| 20260316 | 2,686 | 2,695 | 2,640 | 2,646 | 5,370,000 | -819,600 | 100% | ▲ | 2222 | 51 | 3 | 98% | 15% |
| 20260317 | 2,744 | 2,897 | 2,740 | 2,813 | 14,633,900 | 9,263,900 | 106% | ▲▲ | 1111 | 40 | 0 | 100% | 23% |
| 20260318 | 2,896 | 2,965 | 2,858 | 2,875 | 14,141,200 | -492,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 24% |
| 20260319 | 2,879 | 2,924 | 2,781 | 2,781 | 15,830,800 | 1,689,600 | 97% | ▼ | 7777 | 0 | 0 | 97% | 17% |
| 20260323 | 2,731 | 2,748 | 2,551 | 2,578 | 11,370,300 | -4,460,500 | 93% | ▼▼ | 8888 | 0 | 0 | 90% | 7% |
| 20260324 | 2,615 | 2,636 | 2,552 | 2,583 | 7,310,400 | -4,059,900 | 100% | ▲ | 8282 | 0 | 4 | 90% | 6% |
| 20260325 | 2,653 | 2,665 | 2,583 | 2,634 | 7,160,100 | -150,300 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 8% |
| 20260326 | 2,653 | 2,694 | 2,644 | 2,694 | 5,846,000 | -1,314,100 | 102% | ▲▲▲ | 2252 | 0 | 0 | 94% | 8% |
| 20260327 | 2,742 | 2,792 | 2,691 | 2,771 | 10,090,200 | 4,244,200 | 103% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 10% |
| 20260330 | 2,624 | 2,665 | 2,591 | 2,656 | 7,528,500 | -2,561,700 | 96% | ▼ | 8888 | 51 | 0 | 92% | 5% |
| 20260331 | 2,657 | 2,672 | 2,582 | 2,639 | 7,774,600 | 246,100 | 99% | ▼▼ | 1717 | 0 | 0 | 92% | 5% |
| 20260401 | 2,685 | 2,726 | 2,624 | 2,726 | 8,524,400 | 749,800 | 103% | ▲ | 1111 | 0 | 0 | 95% | 8% |
| 20260402 | 2,775 | 2,798 | 2,681 | 2,736 | 8,673,700 | 149,300 | 100% | ▲▲ | 1111 | 40 | 0 | 95% | 6% |
| 20260403 | 2,740 | 2,743 | 2,680 | 2,698 | 6,485,200 | -2,188,500 | 99% | ▼ | 8888 | 51 | 0 | 94% | 5% |
| 20260406 | 2,728 | 2,770 | 2,701 | 2,734 | 7,189,400 | 704,200 | 101% | ▲ | 1171 | 0 | 0 | 95% | 6% |
| 20260407 | 2,740 | 2,769 | 2,720 | 2,750 | 6,414,300 | -775,100 | 101% | ▲▲ | 8222 | 0 | 0 | 96% | 7% |
| 20260408 | 2,733 | 2,739 | 2,596 | 2,613 | 15,439,200 | 9,024,900 | 95% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20260409 | 2,663 | 2,679 | 2,643 | 2,658 | 6,635,600 | -8,803,600 | 102% | ▲ | 8282 | 0 | 0 | 92% | 3% |
| 20260410 | 2,684 | 2,699 | 2,642 | 2,661 | 6,372,900 | -262,700 | 100% | ▲▲ | 2822 | 0 | 0 | 93% | 3% |
| 20260413 | 2,680 | 2,705 | 2,598 | 2,603 | 6,950,900 | 578,000 | 98% | ▼ | 1777 | 0 | 0 | 91% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-10 | 9107 | モルガン・スタンレーMUFG証券株式会社 | 4,569,774 | 1% | ▲ | 179,900 |
| 2026-04-09 | 9107 | GOLDMAN SACHS INTERNATIONAL | 9,847,001 | 2% | ▲ | 367,084 |
| 2026-04-09 | 9107 | モルガン・スタンレーMUFG証券株式会社 | 4,389,874 | 1% | ▼ | -1,064,600 |
| 2026-04-08 | 9107 | GOLDMAN SACHS INTERNATIONAL | 9,479,917 | 1% | ▼ | -2,026,610 |
| 2026-04-08 | 9107 | Maple Rock Master Fund LP | 3,910,800 | 1% | ▲ | 142,400 |
| 2026-04-08 | 9107 | Jefferies International Limited | 4,425,962 | 1% | ▼ | -61,535 |
| 2026-04-07 | 9107 | モルガン・スタンレーMUFG証券株式会社 | 5,454,474 | 1% | ▼ | -352,538 |
| 2026-04-07 | 9107 | GOLDMAN SACHS INTERNATIONAL | 11,506,527 | 2% | ▲ | 526,700 |
| 2026-04-06 | 9107 | GOLDMAN SACHS INTERNATIONAL | 10,979,827 | 2% | ▼ | -1,088,428 |
| 2026-04-06 | 9107 | モルガン・スタンレーMUFG証券株式会社 | 5,807,012 | 1% | ▲ | 85,300 |
| 2026-04-03 | 9107 | モルガン・スタンレーMUFG証券株式会社 | 5,721,712 | 1% | ▼ | -45,341 |
| 2026-04-02 | 9107 | GOLDMAN SACHS INTERNATIONAL | 12,068,255 | 2% | ▼ | -445,071 |
| 2026-04-01 | 9107 | モルガン・スタンレーMUFG証券株式会社 | 5,767,053 | 1% | ▲ | 580,919 |
| 2026-04-01 | 9107 | GOLDMAN SACHS INTERNATIONAL | 12,513,326 | 2% | ▼ | -390,353 |
| 2026-03-31 | 9107 | GOLDMAN SACHS INTERNATIONAL | 12,903,679 | 2% | ▼ | -569,904 |
| 2026-03-30 | 9107 | GOLDMAN SACHS INTERNATIONAL | 13,473,583 | 2% | ▲ | 93,045 |
| 2026-03-27 | 9107 | GOLDMAN SACHS INTERNATIONAL | 13,380,538 | 2% | ▲ | 979,635 |
| 2026-03-26 | 9107 | モルガン・スタンレーMUFG証券株式会社 | 5,186,134 | 1% | ▲ | 619,960 |
| 2026-03-25 | 9107 | GOLDMAN SACHS INTERNATIONAL | 12,400,903 | 2% | ▲ | 537,629 |
| 2026-03-24 | 9107 | Jefferies International Limited | 4,487,497 | 1% | ▲ | 448,000 |
| 2026-03-24 | 9107 | GOLDMAN SACHS INTERNATIONAL | 11,863,274 | 2% | ▼ | -2,800,891 |
| 2026-03-23 | 9107 | GOLDMAN SACHS INTERNATIONAL | 14,664,165 | 2% | ▼ | -361,231 |
| 2026-03-23 | 9107 | モルガン・スタンレーMUFG証券株式会社 | 4,566,174 | 1% | ▼ | -729,017 |
| 2026-03-19 | 9107 | GOLDMAN SACHS INTERNATIONAL | 15,025,396 | 2% | ▲ | 1,385,425 |
| 2026-03-19 | 9107 | モルガン・スタンレーMUFG証券株式会社 | 5,295,191 | 1% | ▲ | 1,159,617 |
| 2026-03-19 | 9107 | J.P. MORGAN SECURITIES PLC | 4,700,082 | 1% | ▼ | -452,577 |
| 2026-03-19 | 9107 | Citigroup Global Markets Limited | 2,850,098 | 0% | ▼ | -3,047,600 |
| 2026-03-18 | 9107 | J.P. MORGAN SECURITIES PLC | 5,152,659 | 1% | ▲ | 53,900 |
| 2026-03-18 | 9107 | GOLDMAN SACHS INTERNATIONAL | 13,639,971 | 2% | ▲ | 1,874,220 |
| 2026-03-18 | 9107 | モルガン・スタンレーMUFG証券株式会社 | 4,135,574 | 1% | ▲ | 620,244 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 2,509,300 | 1,032,100 | 938,500 | 304,300 | 1,570,800 | 727,800 |
| 2026-03-27 | 2,390,600 | 2,671,300 | 910,200 | 310,300 | 1,480,400 | 2,361,000 |
| 2026-03-19 | 2,776,900 | 2,093,100 | 969,500 | 316,000 | 1,807,400 | 1,777,100 |
| 2026-03-13 | 2,273,600 | 1,039,100 | 1,010,100 | 324,900 | 1,263,500 | 714,200 |