[9130]共栄タ:【タンカー】郵船系長期契約が主体運航と貸船を併営
Yahoo! 【スタンダード/22海運業】 売上高:151600 当期純利益:51110 総資産:772910 時価:87億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,048 | 1,049 | 1,038 | 1,040 | 16,500 | 10,300 | 99% | ▼ | 7777 | 0 | 11 | 96% | 0% |
| 20251224 | 1,040 | 1,047 | 1,039 | 1,040 | 12,900 | -3,600 | 100% | -- | 8285 | 0 | 10 | 96% | 0% |
| 20251225 | 1,047 | 1,047 | 1,020 | 1,035 | 50,300 | 37,400 | 100% | ▼ | 4717 | 0 | 9 | 96% | 0% |
| 20251226 | 1,040 | 1,042 | 1,036 | 1,037 | 11,300 | -39,000 | 100% | ▲ | 8282 | 0 | 8 | 96% | 0% |
| 20251229 | 1,037 | 1,049 | 1,036 | 1,045 | 9,000 | -2,300 | 101% | ▲▲ | 2582 | 0 | 7 | 97% | 1% |
| 20251230 | 1,047 | 1,060 | 1,047 | 1,054 | 16,400 | 7,400 | 101% | ▲▲▲ | 1111 | 0 | 6 | 98% | 2% |
| 20260105 | 1,051 | 1,062 | 1,030 | 1,047 | 87,500 | 71,100 | 99% | ▼ | 1717 | 0 | 5 | 97% | 1% |
| 20260106 | 1,049 | 1,079 | 1,049 | 1,077 | 29,200 | -58,300 | 103% | ▲ | 2282 | 0 | 4 | 100% | 4% |
| 20260107 | 1,083 | 1,090 | 1,075 | 1,085 | 16,100 | -13,100 | 101% | ▲▲ | 2222 | 0 | 12 | 100% | 5% |
| 20260108 | 1,099 | 1,099 | 1,086 | 1,086 | 26,500 | 10,400 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260109 | 1,087 | 1,105 | 1,087 | 1,105 | 23,400 | -3,100 | 102% | ▲▲▲▲ | 2282 | 0 | 10 | 100% | 7% |
| 20260113 | 1,110 | 1,122 | 1,102 | 1,118 | 44,400 | 21,000 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260114 | 1,118 | 1,164 | 1,112 | 1,137 | 57,100 | 12,700 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260115 | 1,137 | 1,154 | 1,098 | 1,136 | 43,900 | -13,200 | 100% | ▼ | 8828 | 0 | 0 | 100% | 10% |
| 20260116 | 1,130 | 1,130 | 1,097 | 1,130 | 30,500 | -13,400 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 9% |
| 20260119 | 1,129 | 1,129 | 1,111 | 1,126 | 13,500 | -17,000 | 100% | ▼▼▼ | 8288 | 0 | 0 | 99% | 9% |
| 20260120 | 1,126 | 1,134 | 1,120 | 1,133 | 32,100 | 18,600 | 101% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20260121 | 1,133 | 1,133 | 1,111 | 1,124 | 9,300 | -22,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20260122 | 1,125 | 1,136 | 1,125 | 1,136 | 6,600 | -2,700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20260123 | 1,137 | 1,146 | 1,125 | 1,146 | 24,000 | 17,400 | 101% | ▲▲ | 1411 | 0 | 0 | 100% | 11% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 515,800 | 15,800 | 305,700 | 10,000 | 210,100 | 5,800 |
| 2026-01-09 | 495,600 | 12,000 | 288,200 | 10,000 | 207,400 | 2,000 |
| 2025-12-26 | 539,800 | 12,700 | 333,900 | 10,000 | 205,900 | 2,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-04 16:25 | S100WMX4 | 三井住友海上火災保険株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-07 11:13 | S100VKLF | 三井住友海上火災保険株式会社 | 変更報告書（特例対象株券等） |