[9119]飯野海:【タンカー】原重油やケミカル船内幸町に賃貸ビル
Yahoo! 【プライム/海運業】 売上高:1418660 当期純利益:183670 総資産:3064310 時価:1354億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,093 | 1,105 | 1,086 | 1,091 | 321,100 | 147,000 | 101% | ▲▲ | 1111 | 40 | 2 | 100% | 5% |
| 20250819 | 1,181 | 1,223 | 1,154 | 1,215 | 2,110,300 | 1,789,200 | 111% | ▲▲▲ | 1111 | 41 | 16 | 100% | 17% |
| 20250820 | 1,200 | 1,208 | 1,187 | 1,192 | 726,200 | -1,384,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 15% |
| 20250821 | 1,191 | 1,192 | 1,172 | 1,186 | 541,500 | -184,700 | 99% | ▼▼ | 8888 | 0 | 14 | 98% | 14% |
| 20250822 | 1,180 | 1,180 | 1,163 | 1,168 | 456,200 | -85,300 | 98% | ▼▼▼ | 8888 | 24 | 13 | 96% | 12% |
| 20250825 | 1,168 | 1,204 | 1,166 | 1,203 | 492,100 | 35,900 | 103% | ▲ | 1171 | 0 | 10 | 99% | 16% |
| 20250826 | 1,195 | 1,195 | 1,177 | 1,184 | 321,200 | -170,900 | 98% | ▼ | 8228 | 0 | 0 | 97% | 14% |
| 20250827 | 1,182 | 1,191 | 1,178 | 1,184 | 205,000 | -116,200 | 100% | -- | 8285 | 51 | 10 | 97% | 14% |
| 20250828 | 1,185 | 1,185 | 1,171 | 1,174 | 208,300 | 3,300 | 99% | ▼ | 7717 | 51 | 9 | 97% | 13% |
| 20250829 | 1,170 | 1,198 | 1,170 | 1,198 | 334,300 | 126,000 | 102% | ▲ | 1771 | 0 | 6 | 99% | 15% |
| 20250901 | 1,199 | 1,215 | 1,194 | 1,194 | 277,100 | -57,200 | 100% | ▼ | 2228 | 0 | 0 | 98% | 14% |
| 20250902 | 1,192 | 1,207 | 1,190 | 1,198 | 289,300 | 12,200 | 100% | ▲ | 7771 | 0 | 0 | 99% | 14% |
| 20250903 | 1,203 | 1,214 | 1,187 | 1,193 | 341,100 | 51,800 | 100% | ▼ | 1717 | 0 | 0 | 98% | 12% |
| 20250904 | 1,200 | 1,234 | 1,193 | 1,226 | 513,000 | 171,900 | 103% | ▲ | 1171 | 0 | 0 | 100% | 14% |
| 20250905 | 1,227 | 1,238 | 1,220 | 1,235 | 339,600 | -173,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250908 | 1,243 | 1,243 | 1,230 | 1,237 | 172,000 | -167,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250909 | 1,237 | 1,264 | 1,236 | 1,251 | 310,500 | 138,500 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 16% |
| 20250910 | 1,243 | 1,246 | 1,233 | 1,238 | 181,800 | -128,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 15% |
| 20250911 | 1,237 | 1,242 | 1,217 | 1,222 | 254,300 | 72,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 13% |
| 20250912 | 1,227 | 1,234 | 1,216 | 1,217 | 225,300 | -29,000 | 100% | ▼▼▼ | 8888 | 51 | 0 | 97% | 12% |
| 20250916 | 1,227 | 1,245 | 1,222 | 1,244 | 272,000 | 46,700 | 102% | ▲ | 1141 | 0 | 0 | 99% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 9119 | Barclays Capital Securities Ltd | 1,639,200 | 2% | ▲ | 110,900 |
| 2025-09-05 | 9119 | モルガン・スタンレーMUFG証券株式会社 | 630,059 | 1% | ▼ | -38,400 |
| 2025-09-03 | 9119 | GOLDMAN SACHS INTERNATIONAL | 667,616 | 1% | ▲ | 111,800 |
| 2025-09-01 | 9119 | Barclays Capital Securities Ltd | 1,528,300 | 1% | ▲ | 31,600 |
| 2025-08-22 | 9119 | Citigroup Global Markets Limited | 481,342 | 0% | ▼ | -167,658 |
| 2025-08-21 | 9119 | GOLDMAN SACHS INTERNATIONAL | 555,816 | 1% | ▲ | 23,600 |
| 2025-08-20 | 9119 | モルガン・スタンレーMUFG証券株式会社 | 668,459 | 1% | ▲ | 117,900 |
| 2025-08-20 | 9119 | Barclays Capital Securities Ltd | 1,496,700 | 1% | ▼ | -46,300 |
| 2025-08-20 | 9119 | GOLDMAN SACHS INTERNATIONAL | 532,216 | 0% | ▼ | -29,000 |
| 2025-08-19 | 9119 | GOLDMAN SACHS INTERNATIONAL | 561,216 | 1% | ▲ | |
| 2025-08-18 | 9119 | Barclays Capital Securities Ltd | 1,543,000 | 1% | ▲ | 97,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 321,100 | 150,500 | 126,000 | 54,900 | 195,100 | 95,600 |
| 2025-08-29 | 276,700 | 227,900 | 113,600 | 54,400 | 163,100 | 173,500 |
| 2025-08-22 | 307,400 | 230,000 | 148,000 | 54,900 | 159,400 | 175,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-19 09:18 | S100VYD8 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-21 09:19 | S100VMRK | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-21 10:22 | S100VEXE | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-10-04 10:20 | S100UGWE | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |