[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:420億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,634 | 1,661 | 1,634 | 1,659 | 93,200 | 5,600 | 101% | ▲▲▲ | 1171 | 0 | 2 | 100% | 26% |
| 20250909 | 1,668 | 1,742 | 1,668 | 1,719 | 482,800 | 389,600 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 28% |
| 20250910 | 1,681 | 1,697 | 1,641 | 1,658 | 176,300 | -306,500 | 96% | ▼ | 8828 | 0 | 0 | 96% | 14% |
| 20250911 | 1,658 | 1,658 | 1,594 | 1,600 | 170,100 | -6,200 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 8% |
| 20250912 | 1,586 | 1,609 | 1,582 | 1,609 | 135,300 | -34,800 | 101% | ▲ | 8882 | 0 | 9 | 94% | 8% |
| 20250916 | 1,609 | 1,624 | 1,601 | 1,605 | 102,600 | -32,700 | 100% | ▼ | 2228 | 0 | 0 | 93% | 4% |
| 20250917 | 1,600 | 1,655 | 1,593 | 1,646 | 200,200 | 97,600 | 103% | ▲ | 1771 | 0 | 0 | 96% | 4% |
| 20250918 | 1,646 | 1,697 | 1,632 | 1,658 | 237,300 | 37,100 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20250919 | 1,664 | 1,675 | 1,603 | 1,614 | 123,200 | -114,100 | 97% | ▼ | 8828 | 0 | 0 | 94% | 1% |
| 20250922 | 1,603 | 1,689 | 1,595 | 1,661 | 151,500 | 28,300 | 103% | ▲ | 1771 | 0 | 0 | 97% | 4% |
| 20250924 | 1,648 | 1,664 | 1,637 | 1,657 | 63,300 | -88,200 | 100% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20250925 | 1,663 | 1,666 | 1,647 | 1,664 | 61,900 | -1,400 | 100% | ▲ | 2222 | 51 | 0 | 97% | 4% |
| 20250926 | 1,670 | 1,674 | 1,658 | 1,671 | 74,600 | 12,700 | 100% | ▲▲ | 1111 | 51 | 0 | 97% | 4% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-26 | 9308 | Barclays Capital Securities Ltd | 145,182 | 1% | ▼ | -17,100 |
| 2025-09-26 | 9308 | Citigroup Global Markets Limited | 233,706 | 1% | ▼ | -17,400 |
| 2025-09-25 | 9308 | GOLDMAN SACHS INTERNATIONAL | 234,211 | 1% | ▼ | -25,540 |
| 2025-09-24 | 9308 | Barclays Capital Securities Ltd | 162,282 | 1% | ▲ | 12,000 |
| 2025-09-22 | 9308 | Barclays Capital Securities Ltd | 150,282 | 1% | ▼ | -20,700 |
| 2025-09-19 | 9308 | Barclays Capital Securities Ltd | 170,982 | 1% | ▲ | 16,700 |
| 2025-09-18 | 9308 | GOLDMAN SACHS INTERNATIONAL | 259,751 | 1% | ▼ | -2,360 |
| 2025-09-18 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 430,349 | 2% | ▲ | 13,800 |
| 2025-09-17 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 416,549 | 2% | ▼ | -18,000 |
| 2025-09-12 | 9308 | GOLDMAN SACHS INTERNATIONAL | 262,111 | 1% | ▼ | -48,000 |
| 2025-09-09 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 434,549 | 2% | ▼ | -14,600 |
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 | 353,500 | 74,100 | 329,500 | 100 | 24,000 | 74,000 |
| 2025-09-26 | 374,700 | 63,600 | 339,600 | 0 | 35,100 | 63,600 |
| 2025-09-19 | 364,800 | 62,800 | 334,500 | 0 | 30,300 | 62,800 |
| 2025-09-12 | 369,500 | 62,100 | 339,800 | 0 | 29,700 | 62,100 |
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） |