[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 |
|---|
| 20251112 | 3,290 | 3,290 | 3,290 | 3,290 | 900 | 400 | 100% | -- | 4114 | 0 | 0 | 100% | 1% |
| 20251127 | 3,260 | 3,260 | 3,220 | 3,230 | 1,000 | -300 | 99% | ▼▼ | 8858 | 0 | 0 | 98% | 0% |
| 20251126 | 3,260 | 3,265 | 3,255 | 3,255 | 1,300 | 500 | 100% | ▼ | 4747 | 0 | 0 | 99% | 0% |
| 20251125 | 3,260 | 3,265 | 3,260 | 3,260 | 800 | 200 | 100% | ▲ | 4171 | 0 | 0 | 99% | 0% |
| 20251121 | 3,265 | 3,265 | 3,250 | 3,250 | 600 | -200 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251120 | 3,270 | 3,275 | 3,260 | 3,260 | 800 | -500 | 100% | ▼ | 2528 | 0 | 0 | 99% | 0% |
| 20251119 | 3,265 | 3,270 | 3,260 | 3,270 | 1,300 | 400 | 100% | -- | 7774 | 0 | 0 | 99% | 1% |
| 20251118 | 3,270 | 3,275 | 3,265 | 3,270 | 900 | 300 | 100% | ▼ | 7777 | 0 | 0 | 99% | 1% |
| 20251117 | 3,280 | 3,280 | 3,270 | 3,275 | 600 | -500 | 100% | -- | 8225 | 0 | 0 | 99% | 1% |
| 20251114 | 3,270 | 3,295 | 3,265 | 3,275 | 1,100 | -200 | 99% | ▼ | 5888 | 0 | 0 | 99% | 1% |
| 20251113 | 3,285 | 3,295 | 3,275 | 3,295 | 1,300 | 400 | 100% | ▲ | 1771 | 0 | 0 | 100% | 2% |
| 20251027 | 3,300 | 3,300 | 3,285 | 3,285 | 700 | -400 | 100% | ▼ | 5228 | 0 | 0 | 100% | 3% |
| 20251111 | 3,285 | 3,290 | 3,285 | 3,290 | 500 | 200 | 100% | ▲▲▲ | 4471 | 0 | 0 | 100% | 1% |
| 20251110 | 3,290 | 3,290 | 3,285 | 3,285 | 300 | -100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 1% |
| 20251107 | 3,275 | 3,280 | 3,270 | 3,280 | 400 | -100 | 100% | ▲ | 8582 | 0 | 0 | 99% | 1% |
| 20251106 | 3,280 | 3,290 | 3,270 | 3,275 | 500 | -500 | 100% | ▼ | 2228 | 0 | 0 | 99% | 1% |
| 20251105 | 3,265 | 3,280 | 3,265 | 3,280 | 1,000 | 500 | 100% | ▲▲▲ | 7771 | 0 | 0 | 99% | 1% |
| 20251104 | 3,270 | 3,290 | 3,270 | 3,270 | 500 | -800 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20251031 | 3,265 | 3,265 | 3,250 | 3,265 | 1,300 | -3,000 | 101% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20251030 | 3,285 | 3,310 | 3,200 | 3,245 | 4,300 | 3,400 | 99% | ▼ | 1747 | 0 | 0 | 98% | 0% |
| 20251029 | 3,285 | 3,285 | 3,260 | 3,285 | 900 | 500 | 100% | -- | 4744 | 0 | 0 | 100% | 2% |
| 20251028 | 3,285 | 3,285 | 3,285 | 3,285 | 400 | -300 | 100% | -- | 8585 | 0 | 0 | 100% | 3% |
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 |
|---|
| 2025-10-31 | 4,200 | 0 | 1,500 | 0 | 2,700 | 0 |
| 2025-11-07 | 4,100 | 0 | 1,500 | 0 | 2,600 | 0 |
| 2025-11-14 | 3,300 | 0 | 1,200 | 0 | 2,100 | 0 |
| 2025-11-21 | 3,500 | 0 | 1,200 | 0 | 2,300 | 0 |
EDINET