[9173]東海汽:【観光航路】伊豆七島への生活・観光航路が中心売店・食堂も
Yahoo!
【スタンダード/22海運業】
売上高:146040
当期純利益:2930
総資産:225060
時価:71億円
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 |
|---|
| 20250909 | 3,170 | 3,200 | 3,170 | 3,185 | 1,400 | -4,100 | 101% | ▲ | 8282 | 0 | 0 | 97% | 7% |
| 20250910 | 3,185 | 3,185 | 3,160 | 3,160 | 1,000 | -400 | 99% | ▼ | 8828 | 0 | 0 | 96% | 6% |
| 20250911 | 3,150 | 3,150 | 3,060 | 3,095 | 2,800 | 1,800 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20250912 | 3,095 | 3,110 | 3,085 | 3,100 | 1,800 | -1,000 | 100% | ▲ | 8282 | 0 | 19 | 94% | 4% |
| 20250916 | 3,120 | 3,155 | 3,110 | 3,145 | 1,900 | 100 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 5% |
| 20250917 | 3,145 | 3,145 | 3,125 | 3,125 | 1,100 | -800 | 99% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20250918 | 3,125 | 3,160 | 3,125 | 3,135 | 600 | -500 | 100% | ▲ | 2582 | 0 | 0 | 95% | 4% |
| 20250919 | 3,125 | 3,135 | 3,125 | 3,125 | 500 | -100 | 100% | ▼ | 8558 | 0 | 0 | 95% | 3% |
| 20250922 | 3,150 | 3,180 | 3,140 | 3,170 | 1,400 | 900 | 101% | ▲ | 1111 | 0 | 0 | 96% | 5% |
| 20250924 | 3,160 | 3,165 | 3,145 | 3,145 | 1,100 | -300 | 99% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20250925 | 3,150 | 3,200 | 3,150 | 3,190 | 2,000 | 900 | 101% | ▲ | 1171 | 0 | 0 | 97% | 5% |
| 20250926 | 3,190 | 3,220 | 3,190 | 3,215 | 1,900 | -100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20250929 | 3,215 | 3,220 | 3,215 | 3,215 | 1,700 | -200 | 100% | -- | 5225 | 0 | 0 | 98% | 4% |
| 20250930 | 3,240 | 3,240 | 3,160 | 3,185 | 1,400 | -300 | 99% | ▼ | 2828 | 0 | 0 | 97% | 3% |
| 20251001 | 3,200 | 3,235 | 3,200 | 3,235 | 1,100 | -300 | 102% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20251002 | 3,255 | 3,265 | 3,235 | 3,235 | 1,400 | 300 | 100% | -- | 1114 | 0 | 0 | 98% | 5% |
| 20251003 | 3,250 | 3,255 | 3,230 | 3,240 | 1,300 | -100 | 100% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20251006 | 3,235 | 3,245 | 3,210 | 3,245 | 1,600 | 300 | 100% | ▲▲ | 7771 | 0 | 0 | 99% | 5% |
| 20251007 | 3,225 | 3,235 | 3,225 | 3,235 | 300 | -1,300 | 100% | ▼ | 8288 | 0 | 0 | 100% | 5% |
| 20251008 | 3,235 | 3,250 | 3,235 | 3,245 | 1,200 | 900 | 100% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251009 | 3,240 | 3,300 | 3,240 | 3,245 | 1,300 | 100 | 100% | -- | 1114 | 0 | 0 | 100% | 5% |
| 20251010 | 3,265 | 3,275 | 3,245 | 3,270 | 1,200 | -100 | 101% | ▲ | 8222 | 0 | 0 | 100% | 6% |
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 |
|---|
| 2025-10-03 | 5,500 | 0 | 3,600 | 0 | 1,900 | 0 |
| 2025-09-26 | 7,800 | 0 | 3,400 | 0 | 4,400 | 0 |
| 2025-09-19 | 8,000 | 0 | 3,800 | 0 | 4,200 | 0 |
| 2025-09-12 | 7,900 | 0 | 3,800 | 0 | 4,100 | 0 |
EDINET