[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:415億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,598 | 1,606 | 1,590 | 1,594 | 57,300 | 1,500 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20250926 | 1,670 | 1,674 | 1,658 | 1,671 | 74,600 | 12,700 | 100% | ▲▲ | 1111 | 51 | 0 | 97% | 4% |
| 20250930 | 1,670 | 1,671 | 1,632 | 1,640 | 63,100 | 6,900 | 98% | ▼▼ | 1717 | 51 | 0 | 95% | 3% |
| 20250922 | 1,603 | 1,689 | 1,595 | 1,661 | 151,500 | 28,300 | 103% | ▲ | 1771 | 0 | 0 | 97% | 4% |
| 20250925 | 1,663 | 1,666 | 1,647 | 1,664 | 61,900 | -1,400 | 100% | ▲ | 2222 | 51 | 0 | 97% | 4% |
| 20251006 | 1,650 | 1,663 | 1,641 | 1,650 | 80,900 | -10,100 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251015 | 1,600 | 1,640 | 1,595 | 1,621 | 61,800 | -32,600 | 102% | ▲ | 2222 | 51 | 0 | 97% | 2% |
| 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% |
| 20251001 | 1,640 | 1,640 | 1,605 | 1,622 | 102,800 | 39,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20251008 | 1,624 | 1,633 | 1,597 | 1,614 | 78,100 | 14,300 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251014 | 1,560 | 1,601 | 1,551 | 1,595 | 94,400 | 52,300 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250924 | 1,648 | 1,664 | 1,637 | 1,657 | 63,300 | -88,200 | 100% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20251009 | 1,624 | 1,625 | 1,599 | 1,616 | 70,200 | -7,900 | 100% | ▲ | 8252 | 0 | 0 | 97% | 1% |
| 20251016 | 1,627 | 1,635 | 1,590 | 1,596 | 56,600 | -5,200 | 98% | ▼ | 8828 | 0 | 0 | 96% | 0% |
| 20250919 | 1,664 | 1,675 | 1,603 | 1,614 | 123,200 | -114,100 | 97% | ▼ | 8828 | 0 | 0 | 94% | 1% |
| 20251007 | 1,650 | 1,652 | 1,632 | 1,638 | 63,800 | -17,100 | 99% | ▼ | 8858 | 0 | 0 | 95% | 2% |
| 20250929 | 1,654 | 1,670 | 1,645 | 1,670 | 56,200 | -18,400 | 100% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251010 | 1,600 | 1,610 | 1,596 | 1,600 | 42,100 | -28,100 | 99% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251017 | 1,596 | 1,597 | 1,566 | 1,576 | 55,800 | -800 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-19 | 364,800 | 62,800 | 334,500 | 0 | 30,300 | 62,800 |
| 2025-09-26 | 374,700 | 63,600 | 339,600 | 0 | 35,100 | 63,600 |
| 2025-10-03 | 353,500 | 74,100 | 329,500 | 100 | 24,000 | 74,000 |
| 2025-10-10 | 354,400 | 71,100 | 327,800 | 100 | 26,600 | 71,000 |
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 |