[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:1289億円
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 | 1,079 | 1,085 | 1,069 | 1,069 | 210,400 | -5,600 | 99% | ▼ | 2228 | 0 | 16 | 99% | 7% |
| 20250729 | 1,069 | 1,074 | 1,064 | 1,069 | 171,900 | -38,500 | 100% | -- | 8885 | 0 | 15 | 99% | 7% |
| 20250730 | 1,066 | 1,082 | 1,064 | 1,079 | 198,800 | 26,900 | 101% | ▲ | 1471 | 0 | 14 | 100% | 7% |
| 20250731 | 1,076 | 1,087 | 1,001 | 1,040 | 530,500 | 331,700 | 96% | ▼ | 1717 | 0 | 13 | 96% | 3% |
| 20250801 | 1,033 | 1,058 | 1,023 | 1,044 | 309,500 | -221,000 | 100% | ▲ | 8282 | 0 | 10 | 97% | 4% |
| 20250804 | 1,035 | 1,050 | 1,031 | 1,045 | 190,300 | -119,200 | 100% | ▲▲ | 8222 | 0 | 10 | 97% | 4% |
| 20250805 | 1,052 | 1,060 | 1,042 | 1,051 | 164,900 | -25,400 | 101% | ▲▲▲ | 2222 | 0 | 10 | 97% | 2% |
| 20250806 | 1,057 | 1,067 | 1,053 | 1,066 | 132,400 | -32,500 | 101% | ▲▲▲▲ | 2222 | 0 | 9 | 99% | 3% |
| 20250807 | 1,066 | 1,079 | 1,061 | 1,074 | 185,100 | 52,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 4% |
| 20250808 | 1,072 | 1,084 | 1,066 | 1,082 | 180,600 | -4,500 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 4% |
| 20250812 | 1,083 | 1,093 | 1,079 | 1,083 | 253,500 | 72,900 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 4% |
| 20250813 | 1,083 | 1,088 | 1,078 | 1,080 | 176,000 | -77,500 | 100% | ▼ | 8858 | 0 | 5 | 100% | 4% |
| 20250814 | 1,080 | 1,081 | 1,072 | 1,078 | 127,900 | -48,100 | 100% | ▼▼ | 8888 | 0 | 4 | 100% | 4% |
| 20250815 | 1,080 | 1,085 | 1,075 | 1,085 | 174,100 | 46,200 | 101% | ▲ | 1141 | 0 | 3 | 100% | 4% |
| 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 | 0 | 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 | 0 | 98% | 14% |
| 20250822 | 1,180 | 1,180 | 1,163 | 1,168 | 456,200 | -85,300 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 12% |
| 20250825 | 1,168 | 1,204 | 1,166 | 1,203 | 492,100 | 35,900 | 103% | ▲ | 1171 | 0 | 0 | 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 | 0 | 97% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-08 | 9119 | モルガン・スタンレーMUFG証券株式会社 | 550,559 | 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 | 307,400 | 230,000 | 148,000 | 54,900 | 159,400 | 175,100 |
| 2025-08-15 | 311,100 | 169,900 | 128,100 | 16,500 | 183,000 | 153,400 |
| 2025-08-08 | 345,300 | 165,900 | 147,600 | 16,500 | 197,700 | 149,400 |
| 2025-08-01 | 330,600 | 140,000 | 147,400 | 16,500 | 183,200 | 123,500 |
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） |