[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 | 
|---|
| 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% | 
| 20251014 | 3,270 | 3,290 | 3,235 | 3,255 | 700 | -500 | 100% | ▼ | 2828 | 0 | 0 | 100% | 5% | 
| 20251015 | 3,280 | 3,280 | 3,265 | 3,265 | 500 | -200 | 100% | ▲ | 8222 | 0 | 0 | 100% | 4% | 
| 20251016 | 3,290 | 3,295 | 3,275 | 3,285 | 1,400 | 900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% | 
| 20251017 | 3,285 | 3,285 | 3,265 | 3,280 | 900 | -500 | 100% | ▼ | 8888 | 0 | 0 | 100% | 5% | 
| 20251020 | 3,275 | 3,285 | 3,265 | 3,275 | 1,400 | 500 | 100% | ▼▼ | 4477 | 0 | 0 | 100% | 5% | 
| 20251021 | 3,265 | 3,300 | 3,265 | 3,270 | 800 | -600 | 100% | ▼▼▼ | 2588 | 0 | 0 | 100% | 4% | 
| 20251022 | 3,275 | 3,275 | 3,270 | 3,270 | 200 | -600 | 100% | -- | 8225 | 0 | 0 | 100% | 4% | 
| 20251023 | 3,285 | 3,285 | 3,280 | 3,280 | 300 | 100 | 100% | ▲ | 1111 | 0 | 0 | 100% | 3% | 
| 20251024 | 3,280 | 3,300 | 3,280 | 3,300 | 1,100 | 800 | 101% | ▲▲ | 1471 | 0 | 0 | 100% | 4% | 
| 20251027 | 3,300 | 3,300 | 3,285 | 3,285 | 700 | -400 | 100% | ▼ | 5228 | 0 | 0 | 100% | 3% | 
| 20251028 | 3,285 | 3,285 | 3,285 | 3,285 | 400 | -300 | 100% | -- | 8585 | 0 | 0 | 100% | 3% | 
| 20251029 | 3,285 | 3,285 | 3,260 | 3,285 | 900 | 500 | 100% | -- | 4744 | 0 | 0 | 100% | 2% | 
| 20251030 | 3,285 | 3,310 | 3,200 | 3,245 | 4,300 | 3,400 | 99% | ▼ | 1747 | 0 | 0 | 98% | 0% | 
| 20251031 | 3,265 | 3,265 | 3,250 | 3,265 | 1,300 | -3,000 | 101% | ▲ | 8282 | 0 | 0 | 99% | 1% | 
    
   
 
    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 | 
|---|
| 2025-10-24 | 5,300 | 0 | 3,500 | 0 | 1,800 | 0 | 
| 2025-10-17 | 5,300 | 0 | 3,500 | 0 | 1,800 | 0 | 
| 2025-10-10 | 5,400 | 0 | 3,500 | 0 | 1,900 | 0 | 
| 2025-10-03 | 5,500 | 0 | 3,600 | 0 | 1,900 | 0 | 
    
   
 
    EDINET