[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:14835億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250903 | 2,340 | 2,356 | 2,269 | 2,271 | 6,033,800 | 99,300 | 97% | ▼ | 1117 | 0 | 0 | 97% | 4% |
| 20250818 | 2,252 | 2,252 | 2,211 | 2,214 | 4,498,100 | -883,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20250904 | 2,272 | 2,302 | 2,258 | 2,290 | 3,630,200 | -2,403,600 | 101% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20250819 | 2,230 | 2,250 | 2,221 | 2,246 | 3,849,700 | -648,400 | 101% | ▲ | 8282 | 51 | 0 | 99% | 9% |
| 20250917 | 2,331 | 2,332 | 2,305 | 2,321 | 3,351,500 | -882,500 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20250916 | 2,333 | 2,342 | 2,317 | 2,317 | 4,234,000 | 814,900 | 99% | ▼ | 4717 | 0 | 0 | 99% | 3% |
| 20250911 | 2,331 | 2,332 | 2,306 | 2,323 | 3,296,300 | 359,600 | 100% | ▼ | 7717 | 51 | 0 | 99% | 5% |
| 20250909 | 2,344 | 2,355 | 2,309 | 2,314 | 4,193,700 | -140,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250905 | 2,305 | 2,329 | 2,304 | 2,318 | 5,111,700 | 1,481,500 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250901 | 2,280 | 2,294 | 2,268 | 2,272 | 2,852,900 | -1,481,400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 8% |
| 20250829 | 2,293 | 2,304 | 2,264 | 2,269 | 4,334,300 | 860,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250827 | 2,315 | 2,344 | 2,270 | 2,270 | 5,251,400 | 1,461,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20250821 | 2,251 | 2,252 | 2,236 | 2,249 | 2,346,100 | -1,662,600 | 100% | ▼ | 8888 | 51 | 0 | 99% | 6% |
| 20250902 | 2,270 | 2,335 | 2,266 | 2,333 | 5,934,500 | 3,081,600 | 103% | ▲▲ | 1771 | 10 | 0 | 100% | 9% |
| 20250828 | 2,274 | 2,299 | 2,259 | 2,295 | 3,473,400 | -1,778,000 | 101% | ▲ | 8882 | 0 | 0 | 100% | 9% |
| 20250826 | 2,285 | 2,295 | 2,255 | 2,290 | 3,789,800 | 220,600 | 100% | ▲ | 7771 | 0 | 0 | 100% | 8% |
| 20250908 | 2,356 | 2,362 | 2,328 | 2,341 | 4,334,300 | -777,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250825 | 2,289 | 2,301 | 2,275 | 2,280 | 3,569,200 | -255,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250910 | 2,317 | 2,333 | 2,311 | 2,331 | 2,936,700 | -1,257,000 | 101% | ▲ | 8282 | 0 | 0 | 100% | 5% |
| 20250822 | 2,244 | 2,280 | 2,240 | 2,280 | 3,824,500 | 1,478,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250912 | 2,327 | 2,342 | 2,324 | 2,331 | 3,419,100 | 122,800 | 100% | ▲ | 1171 | 51 | 0 | 100% | 5% |
| 20250820 | 2,264 | 2,283 | 2,250 | 2,255 | 4,008,700 | 159,000 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
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 |
| 2025-08-26 | 9107 | Nomura International plc | 3,439,441 | 1% | ▲ | |
| 2025-08-28 | 9107 | J.P. MORGAN SECURITIES PLC | 2,953,135 | 0% | ▼ | -718,300 |
| 2025-08-28 | 9107 | 野村證券株式会社 | 17,706,193 | 3% | ▼ | -1,893,134 |
| 2025-08-29 | 9107 | J.P. MORGAN SECURITIES PLC | 3,275,535 | 1% | ▲ | 322,400 |
| 2025-09-02 | 9107 | Nomura International plc | 3,098,879 | 0% | ▼ | -340,562 |
| 2025-09-03 | 9107 | Nomura International plc | 3,836,165 | 1% | ▲ | 737,286 |
| 2025-09-05 | 9107 | Nomura International plc | 3,810,498 | 1% | ▼ | -25,667 |
| 2025-09-08 | 9107 | J.P. MORGAN SECURITIES PLC | 4,937,935 | 1% | ▲ | 1,662,400 |
| 2025-09-09 | 9107 | Nomura International plc | 4,220,749 | 1% | ▲ | 410,251 |
| 2025-09-10 | 9107 | J.P. MORGAN SECURITIES PLC | 5,449,794 | 1% | ▲ | 511,859 |
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 |
| 2025-08-29 | 3,027,300 | 2,874,400 | 1,470,800 | 590,100 | 1,556,500 | 2,284,300 |
| 2025-09-05 | 2,944,000 | 2,760,700 | 1,366,700 | 526,200 | 1,577,300 | 2,234,500 |