[9308]乾汽船:【海運】海運、倉庫、施設賃貸が柱陸海の一貫物流強化
Yahoo! 【スタンダード/22海運業】 売上高:317700 当期純利益:50210 総資産:749030 時価:417億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,654 | 1,670 | 1,645 | 1,670 | 56,200 | -18,400 | 100% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250930 | 1,670 | 1,671 | 1,632 | 1,640 | 63,100 | 6,900 | 98% | ▼▼ | 1717 | 51 | 0 | 95% | 3% |
| 20251001 | 1,640 | 1,640 | 1,605 | 1,622 | 102,800 | 39,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20251002 | 1,627 | 1,644 | 1,605 | 1,615 | 90,400 | -12,400 | 100% | ▼▼▼▼ | 2588 | 24 | 0 | 94% | 1% |
| 20251003 | 1,610 | 1,638 | 1,604 | 1,633 | 91,000 | 600 | 101% | ▲ | 7771 | 0 | 0 | 95% | 2% |
| 20251006 | 1,650 | 1,663 | 1,641 | 1,650 | 80,900 | -10,100 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251007 | 1,650 | 1,652 | 1,632 | 1,638 | 63,800 | -17,100 | 99% | ▼ | 8858 | 0 | 0 | 95% | 2% |
| 20251008 | 1,624 | 1,633 | 1,597 | 1,614 | 78,100 | 14,300 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251009 | 1,624 | 1,625 | 1,599 | 1,616 | 70,200 | -7,900 | 100% | ▲ | 8252 | 0 | 0 | 97% | 1% |
| 20251010 | 1,600 | 1,610 | 1,596 | 1,600 | 42,100 | -28,100 | 99% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251014 | 1,560 | 1,601 | 1,551 | 1,595 | 94,400 | 52,300 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251015 | 1,600 | 1,640 | 1,595 | 1,621 | 61,800 | -32,600 | 102% | ▲ | 2222 | 51 | 0 | 97% | 2% |
| 20251016 | 1,627 | 1,635 | 1,590 | 1,596 | 56,600 | -5,200 | 98% | ▼ | 8828 | 0 | 0 | 96% | 0% |
| 20251017 | 1,596 | 1,597 | 1,566 | 1,576 | 55,800 | -800 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251020 | 1,598 | 1,606 | 1,590 | 1,594 | 57,300 | 1,500 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20251021 | 1,594 | 1,615 | 1,594 | 1,615 | 50,900 | -6,400 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251022 | 1,615 | 1,622 | 1,596 | 1,596 | 96,500 | 45,600 | 99% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20251023 | 1,592 | 1,612 | 1,589 | 1,612 | 62,500 | -34,000 | 101% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251024 | 1,616 | 1,616 | 1,600 | 1,607 | 23,700 | -38,800 | 100% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251027 | 1,607 | 1,610 | 1,600 | 1,600 | 32,600 | 8,900 | 100% | ▼▼ | 7477 | 0 | 0 | 96% | 2% |
| 20251028 | 1,595 | 1,608 | 1,595 | 1,608 | 45,700 | 13,100 | 101% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20251029 | 1,604 | 1,608 | 1,590 | 1,603 | 59,700 | 14,000 | 100% | ▼ | 4717 | 0 | 0 | 97% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9308 | Citigroup Global Markets Limited | 202,707 | 1% | ▼ | -8,500 |
| 2025-10-22 | 9308 | Citigroup Global Markets Limited | 211,207 | 1% | ▲ | 32,701 |
| 2025-10-22 | 9308 | GOLDMAN SACHS INTERNATIONAL | 236,381 | 1% | ▲ | 2,170 |
| 2025-10-20 | 9308 | Citigroup Global Markets Limited | 178,506 | 1% | ▼ | -21,800 |
| 2025-10-20 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 414,649 | 2% | ▼ | -16,000 |
| 2025-10-15 | 9308 | Citigroup Global Markets Limited | 200,306 | 1% | ▼ | -30,500 |
| 2025-10-14 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 430,649 | 2% | ▲ | 20,600 |
| 2025-10-10 | 9308 | Barclays Capital Securities Ltd | 148,282 | 1% | ▼ | -15,300 |
| 2025-10-09 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 410,049 | 2% | ▼ | -15,100 |
| 2025-10-09 | 9308 | Barclays Capital Securities Ltd | 163,582 | 1% | ▲ | 15,600 |
| 2025-10-08 | 9308 | Citigroup Global Markets Limited | 230,806 | 1% | ▼ | -5,200 |
| 2025-10-06 | 9308 | Barclays Capital Securities Ltd | 147,982 | 1% | ▼ | -12,200 |
| 2025-10-03 | 9308 | Barclays Capital Securities Ltd | 160,182 | 1% | ▲ | 15,000 |
| 2025-10-02 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 425,149 | 2% | ▼ | -21,100 |
| 2025-09-29 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 446,249 | 2% | ▲ | 15,900 |
| 2025-09-29 | 9308 | Citigroup Global Markets Limited | 236,006 | 1% | ▲ | 2,300 |
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 | 328,900 | 68,800 | 305,300 | 0 | 23,600 | 68,800 |
| 2025-10-17 | 331,100 | 70,400 | 305,000 | 100 | 26,100 | 70,300 |
| 2025-10-10 | 354,400 | 71,100 | 327,800 | 100 | 26,600 | 71,000 |
| 2025-10-03 | 353,500 | 74,100 | 329,500 | 100 | 24,000 | 74,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-17 15:14 | S100WP4F | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2025-08-28 15:06 | S100WLI4 | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2025-08-21 15:20 | S100WK9Q | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2025-08-13 15:05 | S100WHUN | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 大量保有報告書 |
| 2024-12-06 12:50 | S100UWCS | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-22 11:40 | S100UTGS | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |