[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/22海運業】 売上高:1418660 当期純利益:183670 総資産:3064310 時価:1745億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260527 | 1,576 | 1,611 | 1,565 | 1,603 | 380,600 | -889,000 | 101% | ▲▲ | 8222 | 0 | 0 | 96% | 8% |
| 20260511 | 1,509 | 1,563 | 1,508 | 1,530 | 414,100 | -431,200 | 101% | ▲ | 8282 | 0 | 13 | 82% | 1% |
| 20260514 | 1,542 | 1,554 | 1,525 | 1,530 | 300,800 | -143,700 | 100% | ▼ | 2228 | 0 | 0 | 83% | 1% |
| 20260521 | 1,515 | 1,527 | 1,502 | 1,507 | 207,500 | -119,600 | 100% | ▼▼ | 2228 | 0 | 5 | 87% | 0% |
| 20260501 | 1,634 | 1,634 | 1,616 | 1,625 | 132,600 | -91,600 | 99% | ▼ | 8828 | 0 | 0 | 85% | 0% |
| 20260515 | 1,530 | 1,545 | 1,520 | 1,531 | 242,000 | -58,800 | 100% | ▲ | 8882 | 0 | 0 | 83% | 2% |
| 20260519 | 1,519 | 1,531 | 1,498 | 1,517 | 271,400 | -55,100 | 101% | ▲ | 5282 | 51 | 7 | 82% | 1% |
| 20260512 | 1,546 | 1,562 | 1,512 | 1,512 | 363,700 | -50,400 | 99% | ▼ | 8228 | 0 | 0 | 81% | 0% |
| 20260430 | 1,631 | 1,664 | 1,621 | 1,648 | 224,200 | -8,500 | 100% | ▲▲ | 2282 | 0 | 0 | 86% | 2% |
| 20260525 | 1,504 | 1,516 | 1,475 | 1,482 | 283,300 | -3,000 | 99% | ▼▼▼▼ | 8888 | 24 | 2 | 88% | 0% |
| 20260427 | 1,652 | 1,655 | 1,616 | 1,620 | 203,000 | 3,100 | 97% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260428 | 1,635 | 1,646 | 1,617 | 1,646 | 232,700 | 29,700 | 102% | ▲ | 7171 | 0 | 0 | 86% | 2% |
| 20260520 | 1,511 | 1,517 | 1,464 | 1,509 | 327,100 | 55,700 | 99% | ▼ | 7777 | 0 | 6 | 84% | 0% |
| 20260522 | 1,507 | 1,525 | 1,485 | 1,499 | 286,300 | 78,800 | 99% | ▼▼▼ | 7777 | 24 | 4 | 89% | 0% |
| 20260513 | 1,522 | 1,550 | 1,522 | 1,532 | 444,500 | 80,800 | 101% | ▲ | 7171 | 0 | 11 | 83% | 2% |
| 20260518 | 1,520 | 1,531 | 1,486 | 1,505 | 326,500 | 84,500 | 98% | ▼ | 7777 | 0 | 8 | 81% | 0% |
| 20260507 | 1,630 | 1,654 | 1,618 | 1,644 | 220,600 | 88,000 | 101% | ▲ | 1171 | 0 | 0 | 86% | 1% |
| 20260508 | 1,641 | 1,650 | 1,475 | 1,508 | 845,300 | 624,700 | 92% | ▼ | 7717 | 22 | 0 | 79% | 0% |
| 20260526 | 1,512 | 1,655 | 1,512 | 1,580 | 1,269,600 | 986,300 | 107% | ▲ | 1111 | 0 | 2 | 94% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-27 | 9119 | Barclays Capital Securities Ltd | 1,635,739 | 2% | ▲ | 2,739 |
| 2026-04-28 | 9119 | J.P. MORGAN SECURITIES PLC | 1,204,237 | 1% | ▲ | 41,900 |
| 2026-05-08 | 9119 | GOLDMAN SACHS INTERNATIONAL | 537,320 | 0% | ▼ | -11,730 |
| 2026-05-11 | 9119 | Barclays Capital Securities Ltd | 1,631,800 | 1% | ▼ | -3,939 |
| 2026-05-11 | 9119 | GOLDMAN SACHS INTERNATIONAL | 557,520 | 1% | ▲ | 20,200 |
| 2026-05-13 | 9119 | J.P. MORGAN SECURITIES PLC | 1,322,137 | 1% | ▲ | 117,900 |
| 2026-05-15 | 9119 | J.P. MORGAN SECURITIES PLC | 1,442,137 | 1% | ▲ | 120,000 |
| 2026-05-15 | 9119 | GOLDMAN SACHS INTERNATIONAL | 488,510 | 0% | ▼ | -69,010 |
| 2026-05-19 | 9119 | J.P. MORGAN SECURITIES PLC | 1,570,937 | 1% | ▲ | 128,800 |
| 2026-05-20 | 9119 | Barclays Capital Securities Ltd | 1,651,586 | 2% | ▲ | 19,786 |
| 2026-05-20 | 9119 | J.P. MORGAN SECURITIES PLC | 1,634,837 | 2% | ▲ | 63,900 |
| 2026-05-22 | 9119 | GOLDMAN SACHS INTERNATIONAL | 552,110 | 1% | ▲ | 63,600 |
| 2026-05-22 | 9119 | J.P. MORGAN SECURITIES PLC | 1,760,237 | 2% | ▲ | 125,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 144,600 | 222,900 | 58,400 | 1,600 | 86,200 | 221,300 |
| 2026-05-15 | 147,300 | 348,100 | 56,900 | 1,600 | 90,400 | 346,500 |
| 2026-05-22 | 138,800 | 343,500 | 60,900 | 700 | 77,900 | 342,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 2025-06-19 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） |
| 2025-09-19 10:37 | S100WP6K | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |