[9110]ユナイテド海:【不定期船】日本製鉄が大口荷主で鉄鋼原料の輸送が柱
Yahoo! 【プライム/海運業】 売上高:2474080 当期純利益:186210 総資産:2879480 時価:1296億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 5,510 | 5,550 | 5,410 | 5,450 | 75,600 | -121,200 | 99% | ▼ | 8528 | 51 | 0 | 99% | 27% |
| 20250905 | 5,240 | 5,330 | 5,240 | 5,310 | 77,200 | -72,400 | 102% | ▲▲ | 8222 | 0 | 6 | 100% | 24% |
| 20250828 | 4,960 | 4,960 | 4,765 | 4,815 | 132,500 | -63,200 | 97% | ▼ | 8828 | 0 | 6 | 97% | 15% |
| 20250822 | 4,695 | 4,705 | 4,560 | 4,610 | 93,900 | -58,200 | 98% | ▼ | 8828 | 0 | 4 | 98% | 16% |
| 20250903 | 5,210 | 5,260 | 5,070 | 5,100 | 117,200 | -46,200 | 99% | ▼ | 2828 | 0 | 5 | 99% | 20% |
| 20250820 | 4,440 | 4,600 | 4,440 | 4,585 | 126,500 | -44,800 | 103% | ▲▲▲ | 2222 | 0 | 2 | 100% | 16% |
| 20250901 | 4,990 | 5,100 | 4,930 | 5,070 | 121,900 | -41,400 | 102% | ▲▲ | 2222 | 0 | 5 | 100% | 21% |
| 20250917 | 5,600 | 5,600 | 5,430 | 5,440 | 83,800 | -25,800 | 97% | ▼ | 8828 | 51 | 0 | 97% | 19% |
| 20250911 | 5,450 | 5,500 | 5,400 | 5,450 | 63,200 | -12,400 | 100% | -- | 8885 | 0 | 0 | 99% | 27% |
| 20250918 | 5,440 | 5,450 | 5,370 | 5,410 | 72,000 | -11,800 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 17% |
| 20250826 | 4,775 | 4,850 | 4,750 | 4,805 | 118,000 | 2,200 | 101% | ▲▲ | 1111 | 40 | 5 | 100% | 21% |
| 20250908 | 5,350 | 5,400 | 5,310 | 5,360 | 84,300 | 7,100 | 101% | ▲▲▲ | 1111 | 51 | 6 | 100% | 25% |
| 20250818 | 4,315 | 4,335 | 4,285 | 4,325 | 35,000 | 8,700 | 101% | ▲ | 1111 | 0 | 3 | 99% | 12% |
| 20250916 | 5,560 | 5,680 | 5,520 | 5,630 | 109,600 | 20,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 27% |
| 20250825 | 4,640 | 4,795 | 4,625 | 4,765 | 115,800 | 21,900 | 103% | ▲ | 1171 | 0 | 3 | 100% | 20% |
| 20250912 | 5,490 | 5,540 | 5,450 | 5,520 | 88,700 | 25,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 28% |
| 20250821 | 4,600 | 4,720 | 4,565 | 4,695 | 152,100 | 25,600 | 102% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 18% |
| 20250829 | 4,800 | 5,010 | 4,800 | 4,990 | 163,300 | 30,800 | 104% | ▲ | 1171 | 0 | 2 | 100% | 19% |
| 20250904 | 5,120 | 5,360 | 5,050 | 5,220 | 149,600 | 32,400 | 102% | ▲ | 1771 | 0 | 4 | 100% | 22% |
| 20250902 | 5,120 | 5,240 | 5,110 | 5,170 | 163,400 | 41,500 | 102% | ▲▲▲ | 1111 | 41 | 6 | 100% | 23% |
| 20250827 | 4,840 | 4,995 | 4,835 | 4,965 | 195,700 | 77,700 | 103% | ▲▲▲ | 1111 | 41 | 5 | 100% | 24% |
| 20250909 | 5,420 | 5,590 | 5,410 | 5,500 | 196,800 | 112,500 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 29% |
| 20250819 | 4,330 | 4,440 | 4,330 | 4,430 | 171,300 | 136,300 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-29 | 9110 | GOLDMAN SACHS INTERNATIONAL | 121,163 | 1% | ▲ | |
| 2025-09-10 | 9110 | J.P. MORGAN SECURITIES PLC | 202,020 | 1% | ▲ |
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 | 80,300 | 74,500 | 46,300 | 1,500 | 34,000 | 73,000 |
| 2025-08-29 | 76,200 | 79,900 | 44,400 | 2,700 | 31,800 | 77,200 |
| 2025-09-05 | 84,100 | 43,300 | 43,000 | 3,000 | 41,100 | 40,300 |
| 2025-09-12 | 72,400 | 25,800 | 41,600 | 3,300 | 30,800 | 22,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-25 15:32 | S100T336 | ゴールドマン・サックス証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-04-22 16:37 | S100TAZQ | ゴールドマン・サックス証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-10-07 15:28 | S100UHHN | ゴールドマン・サックス証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-05-22 14:51 | S100VSA6 | ゴールドマン・サックス証券株式会社 | 変更報告書（特例対象株券等） |