[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:395億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260424 | 1,465 | 1,474 | 1,452 | 1,452 | 27,200 | -25,000 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260427 | 1,452 | 1,465 | 1,445 | 1,456 | 34,600 | 7,400 | 100% | ▲ | 7771 | 0 | 0 | 91% | 0% |
| 20260421 | 1,548 | 1,556 | 1,523 | 1,528 | 34,800 | -22,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 5% |
| 20260422 | 1,530 | 1,535 | 1,511 | 1,516 | 37,300 | 2,500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20260403 | 1,541 | 1,556 | 1,517 | 1,535 | 42,200 | -3,900 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 5% |
| 20260501 | 1,511 | 1,543 | 1,499 | 1,516 | 43,000 | -56,000 | 100% | ▼ | 2228 | 0 | 0 | 95% | 4% |
| 20260410 | 1,550 | 1,567 | 1,535 | 1,541 | 43,500 | -18,000 | 100% | ▼▼▼ | 8288 | 0 | 0 | 92% | 6% |
| 20260417 | 1,600 | 1,611 | 1,587 | 1,593 | 45,300 | -42,600 | 100% | ▼ | 2228 | 0 | 0 | 97% | 9% |
| 20260402 | 1,544 | 1,575 | 1,532 | 1,541 | 46,100 | -37,600 | 100% | ▼ | 2228 | 0 | 0 | 92% | 6% |
| 20260423 | 1,508 | 1,513 | 1,467 | 1,470 | 52,200 | 14,900 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20260406 | 1,550 | 1,578 | 1,544 | 1,554 | 52,400 | 10,200 | 101% | ▲ | 1111 | 0 | 0 | 93% | 7% |
| 20260414 | 1,530 | 1,555 | 1,513 | 1,530 | 53,400 | -60,000 | 99% | ▼▼▼▼▼ | 8828 | 0 | 0 | 91% | 5% |
| 20260428 | 1,451 | 1,473 | 1,450 | 1,473 | 56,400 | 21,800 | 101% | ▲▲ | 1171 | 0 | 0 | 92% | 1% |
| 20260420 | 1,610 | 1,610 | 1,544 | 1,549 | 57,700 | 12,400 | 97% | ▼▼ | 7717 | 0 | 0 | 94% | 6% |
| 20260407 | 1,567 | 1,593 | 1,554 | 1,589 | 58,900 | 6,500 | 102% | ▲▲ | 1111 | 0 | 0 | 95% | 9% |
| 20260415 | 1,533 | 1,574 | 1,533 | 1,545 | 60,400 | 7,000 | 101% | ▲ | 1111 | 0 | 0 | 92% | 6% |
| 20260409 | 1,552 | 1,569 | 1,519 | 1,542 | 61,500 | -41,800 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 6% |
| 20260416 | 1,550 | 1,609 | 1,550 | 1,600 | 87,900 | 27,500 | 104% | ▲▲ | 1111 | 40 | 0 | 97% | 10% |
| 20260430 | 1,472 | 1,528 | 1,461 | 1,521 | 99,000 | 42,600 | 103% | ▲▲▲ | 1111 | 40 | 0 | 95% | 5% |
| 20260408 | 1,599 | 1,611 | 1,557 | 1,568 | 103,300 | 44,400 | 99% | ▼ | 1117 | 0 | 0 | 94% | 8% |
| 20260413 | 1,527 | 1,574 | 1,527 | 1,540 | 113,400 | 69,900 | 100% | ▼▼▼▼ | 1777 | 24 | 0 | 92% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-27 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 181,023 | 1% | ▼ | -2,300 |
| 2026-04-17 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 183,323 | 1% | ▲ | 24,900 |
| 2026-04-02 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 233,723 | 1% | ▼ | -24,700 |
| 2026-04-23 | 9308 | Barclays Capital Securities Ltd | 225,453 | 1% | ▲ | |
| 2026-04-06 | 9308 | Citigroup Global Markets Limited | 306,400 | 1% | ▼ | -13,100 |
| 2026-04-28 | 9308 | GOLDMAN SACHS INTERNATIONAL | 232,538 | 1% | ▼ | -26,400 |
| 2026-04-28 | 9308 | J.P. MORGAN SECURITIES PLC | 419,695 | 2% | ▲ | 28,100 |
| 2026-04-16 | 9308 | GOLDMAN SACHS INTERNATIONAL | 258,938 | 1% | ▼ | -3,200 |
| 2026-04-30 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 185,223 | 1% | ▲ | 4,200 |
| 2026-04-08 | 9308 | モルガン・スタンレーMUFG証券株式会社 | 158,423 | 1% | ▼ | -75,300 |
| 2026-04-13 | 9308 | Citigroup Global Markets Limited | 316,900 | 1% | ▲ | 10,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 55,500 | 71,900 | 39,600 | 100 | 15,900 | 71,800 |
| 2026-04-10 | 53,000 | 60,400 | 40,100 | 100 | 12,900 | 60,300 |
| 2026-04-17 | 58,000 | 64,700 | 44,400 | 100 | 13,600 | 64,600 |
| 2026-04-24 | 63,400 | 58,300 | 47,300 | 100 | 16,100 | 58,200 |
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 |
| 2026-02-20 15:30 | S100XLP9 | ＬＩＭ Ａｄｖｉｓｏｒｓ Ｌｉｍｉｔｅｄ | 大量保有報告書（特例対象株券等） |