[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:348億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260107 | 1,399 | 1,404 | 1,390 | 1,404 | 56,000 | -36,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20251223 | 1,350 | 1,364 | 1,350 | 1,355 | 39,900 | -29,900 | 100% | ▼ | 2258 | 0 | 0 | 91% | 3% |
| 20260109 | 1,388 | 1,399 | 1,380 | 1,387 | 47,400 | -27,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251230 | 1,370 | 1,388 | 1,370 | 1,372 | 59,100 | -23,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20260114 | 1,360 | 1,369 | 1,342 | 1,347 | 73,200 | -22,900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260116 | 1,370 | 1,385 | 1,370 | 1,372 | 61,800 | -19,000 | 100% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20260106 | 1,406 | 1,421 | 1,398 | 1,399 | 92,600 | -11,800 | 100% | ▼ | 2228 | 0 | 0 | 96% | 6% |
| 20260121 | 1,328 | 1,337 | 1,310 | 1,330 | 80,200 | -3,000 | 100% | -- | 8885 | 0 | 0 | 95% | 0% |
| 20260122 | 1,332 | 1,363 | 1,332 | 1,350 | 78,800 | -1,400 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260119 | 1,380 | 1,386 | 1,365 | 1,372 | 66,100 | 4,300 | 100% | -- | 1714 | 0 | 0 | 98% | 2% |
| 20260115 | 1,346 | 1,379 | 1,346 | 1,376 | 80,800 | 7,600 | 102% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20251224 | 1,356 | 1,365 | 1,349 | 1,351 | 49,200 | 9,300 | 100% | ▼▼ | 1717 | 0 | 0 | 91% | 2% |
| 20251226 | 1,372 | 1,377 | 1,360 | 1,368 | 72,100 | 9,600 | 100% | ▲▲ | 1111 | 0 | 0 | 92% | 4% |
| 20251222 | 1,350 | 1,362 | 1,338 | 1,356 | 69,800 | 10,700 | 101% | ▲▲▲▲ | 1771 | 0 | 0 | 91% | 3% |
| 20251229 | 1,367 | 1,370 | 1,350 | 1,370 | 83,000 | 10,900 | 100% | ▲▲▲ | 7771 | 0 | 0 | 92% | 4% |
| 20251225 | 1,351 | 1,374 | 1,351 | 1,366 | 62,500 | 13,300 | 101% | ▲ | 1171 | 0 | 0 | 92% | 3% |
| 20260120 | 1,370 | 1,370 | 1,322 | 1,330 | 83,200 | 17,100 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260108 | 1,394 | 1,404 | 1,385 | 1,389 | 75,200 | 19,200 | 99% | ▼ | 4777 | 0 | 0 | 98% | 5% |
| 20260123 | 1,350 | 1,356 | 1,326 | 1,335 | 106,800 | 28,000 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20260105 | 1,368 | 1,413 | 1,365 | 1,406 | 104,400 | 45,300 | 102% | ▲▲▲▲▲ | 1771 | 0 | 0 | 96% | 6% |
| 20260113 | 1,386 | 1,386 | 1,355 | 1,365 | 96,100 | 48,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 9308 | Citigroup Global Markets Limited | 182,300 | 1% | ▼ | -22,300 |
| 2025-12-25 | 9308 | JPM Securities Japan Co Ltd. | 312,764 | 1% | ▼ | -600 |
| 2025-12-25 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 388,834 | 1% | ▼ | -2,700 |
| 2025-12-29 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 399,034 | 2% | ▲ | 10,200 |
| 2026-01-05 | 9308 | Barclays Capital Securities Ltd | 185,982 | 1% | ▲ | 26,500 |
| 2026-01-05 | 9308 | JPM Securities Japan Co Ltd. | 313,964 | 1% | ▲ | 1,200 |
| 2026-01-06 | 9308 | JPM Securities Japan Co Ltd. | 312,864 | 1% | ▼ | -1,100 |
| 2026-01-07 | 9308 | JPM Securities Japan Co Ltd. | 314,464 | 1% | ▲ | 1,600 |
| 2026-01-13 | 9308 | JPM Securities Japan Co Ltd. | 311,164 | 1% | ▼ | -3,300 |
| 2026-01-14 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 420,434 | 2% | ▲ | 21,400 |
| 2026-01-15 | 9308 | Morgan Stanley & Co. International plc | 164,385 | 1% | ▲ | |
| 2026-01-16 | 9308 | Morgan Stanley & Co. International plc | 2,085 | 0% | ▼ | -162,300 |
| 2026-01-20 | 9308 | Citigroup Global Markets Limited | 187,300 | 1% | ▲ | 5,000 |
| 2026-01-20 | 9308 | GOLDMAN SACHS INTERNATIONAL | 234,115 | 1% | ▼ | -1,098 |
| 2026-01-20 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 443,734 | 2% | ▲ | 23,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 233,200 | 57,300 | 206,800 | 2,700 | 26,400 | 54,600 |
| 2026-01-09 | 193,900 | 55,900 | 163,900 | 2,700 | 30,000 | 53,200 |
| 2026-01-16 | 155,700 | 53,800 | 122,800 | 2,700 | 32,900 | 51,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2025-08-13 15:05 | S100WHUN | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 大量保有報告書 |
| 2025-08-21 15:20 | S100WK9Q | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2025-08-28 15:06 | S100WLI4 | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2025-09-17 15:14 | S100WP4F | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |