[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:72億円
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 |
|---|
| 20251216 | 3,295 | 3,295 | 3,280 | 3,290 | 1,400 | -400 | 100% | ▲ | 2522 | 0 | 0 | 100% | 3% |
| 20251215 | 3,280 | 3,290 | 3,280 | 3,280 | 1,800 | 600 | 100% | -- | 1114 | 0 | 0 | 100% | 2% |
| 20251212 | 3,270 | 3,280 | 3,270 | 3,280 | 1,200 | 300 | 100% | ▲▲ | 1471 | 0 | 0 | 100% | 2% |
| 20251117 | 3,280 | 3,280 | 3,270 | 3,275 | 600 | -500 | 100% | -- | 8225 | 0 | 0 | 99% | 1% |
| 20251217 | 3,280 | 3,290 | 3,275 | 3,275 | 900 | -500 | 100% | ▼ | 8888 | 0 | 0 | 100% | 2% |
| 20251211 | 3,275 | 3,275 | 3,270 | 3,275 | 900 | 100 | 100% | ▲ | 4411 | 0 | 0 | 99% | 2% |
| 20251118 | 3,270 | 3,275 | 3,265 | 3,270 | 900 | 300 | 100% | ▼ | 7777 | 0 | 0 | 99% | 1% |
| 20251210 | 3,270 | 3,275 | 3,270 | 3,270 | 800 | 200 | 100% | -- | 1114 | 0 | 0 | 99% | 2% |
| 20251209 | 3,265 | 3,270 | 3,265 | 3,270 | 600 | -1,100 | 100% | ▲▲ | 5282 | 0 | 0 | 99% | 2% |
| 20251119 | 3,265 | 3,270 | 3,260 | 3,270 | 1,300 | 400 | 100% | -- | 7774 | 0 | 0 | 99% | 1% |
| 20251208 | 3,270 | 3,270 | 3,260 | 3,265 | 1,700 | 800 | 100% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251125 | 3,260 | 3,265 | 3,260 | 3,260 | 800 | 200 | 100% | ▲ | 4171 | 0 | 0 | 99% | 0% |
| 20251120 | 3,270 | 3,275 | 3,260 | 3,260 | 800 | -500 | 100% | ▼ | 2528 | 0 | 0 | 99% | 0% |
| 20251204 | 3,240 | 3,255 | 3,240 | 3,255 | 1,200 | 600 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 99% | 2% |
| 20251205 | 3,260 | 3,260 | 3,250 | 3,255 | 900 | -300 | 100% | -- | 2225 | 0 | 0 | 99% | 2% |
| 20251126 | 3,260 | 3,265 | 3,255 | 3,255 | 1,300 | 500 | 100% | ▼ | 4747 | 0 | 0 | 99% | 0% |
| 20251203 | 3,245 | 3,250 | 3,230 | 3,250 | 600 | -100 | 101% | ▲▲▲ | 5522 | 0 | 0 | 99% | 1% |
| 20251121 | 3,265 | 3,265 | 3,250 | 3,250 | 600 | -200 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251202 | 3,235 | 3,250 | 3,230 | 3,230 | 700 | -100 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251127 | 3,260 | 3,260 | 3,220 | 3,230 | 1,000 | -300 | 99% | ▼▼ | 8858 | 0 | 0 | 98% | 0% |
| 20251201 | 3,210 | 3,220 | 3,210 | 3,220 | 800 | -1,500 | 100% | ▲ | 8282 | 0 | 0 | 98% | 0% |
| 20251128 | 3,225 | 3,230 | 3,200 | 3,205 | 2,300 | 1,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
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 |
|---|
| 2025-11-21 | 3,500 | 0 | 1,200 | 0 | 2,300 | 0 |
| 2025-11-28 | 2,900 | 0 | 800 | 0 | 2,100 | 0 |
| 2025-12-05 | 2,700 | 0 | 700 | 0 | 2,000 | 0 |
| 2025-12-12 | 2,900 | 0 | 700 | 0 | 2,200 | 0 |
EDINET