[9353]桜島埠:【倉庫・輸送】ばら積み・液体貨物の荷役、低温倉庫
Yahoo! 【スタンダード/24倉庫・運輸関連業】 売上高:43380 当期純利益:2320 総資産:110980 時価:28億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 1,911 | 1,940 | 1,896 | 1,924 | 8,300 | -800 | 101% | ▲▲ | 2222 | 0 | 11 | 100% | 8% |
20250910 | 1,924 | 1,929 | 1,861 | 1,929 | 4,400 | -3,900 | 100% | ▲▲▲ | 8822 | 0 | 0 | 100% | 9% |
20250911 | 1,929 | 1,929 | 1,912 | 1,914 | 1,600 | -2,800 | 99% | ▼ | 5228 | 0 | 0 | 99% | 8% |
20250912 | 1,880 | 1,912 | 1,880 | 1,885 | 5,400 | 3,800 | 98% | ▼▼ | 7777 | 0 | 7 | 98% | 5% |
20250916 | 1,882 | 1,888 | 1,801 | 1,880 | 2,500 | -2,900 | 100% | ▼▼▼ | 8828 | 0 | 6 | 97% | 5% |
20250917 | 1,850 | 1,880 | 1,850 | 1,875 | 2,300 | -200 | 100% | ▼▼▼▼ | 8288 | 0 | 5 | 97% | 5% |
20250918 | 1,875 | 1,880 | 1,870 | 1,875 | 1,800 | -500 | 100% | -- | 5225 | 0 | 4 | 97% | 5% |
20250919 | 1,875 | 1,879 | 1,856 | 1,873 | 3,900 | 2,100 | 100% | ▼ | 7747 | 0 | 3 | 97% | 3% |
20250922 | 1,909 | 1,925 | 1,899 | 1,925 | 3,600 | -300 | 103% | ▲ | 2222 | 0 | 3 | 100% | 5% |
20250924 | 1,931 | 2,009 | 1,931 | 2,001 | 8,100 | 4,500 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
20250925 | 2,026 | 2,059 | 1,991 | 2,008 | 4,200 | -3,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
20250926 | 1,993 | 2,008 | 1,965 | 1,965 | 2,500 | -1,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 7% |
20250929 | 1,966 | 2,009 | 1,945 | 1,997 | 5,400 | 2,900 | 102% | ▲ | 1771 | 0 | 0 | 99% | 9% |
20250930 | 1,970 | 2,008 | 1,959 | 1,971 | 4,100 | -1,300 | 99% | ▼ | 8228 | 0 | 0 | 98% | 8% |
20251001 | 1,972 | 1,972 | 1,913 | 1,920 | 4,200 | 100 | 97% | ▼▼ | 7717 | 0 | 0 | 96% | 5% |
20251002 | 1,939 | 1,942 | 1,925 | 1,925 | 1,700 | -2,500 | 100% | ▲ | 8282 | 0 | 0 | 96% | 5% |
20251003 | 1,936 | 2,000 | 1,900 | 1,915 | 6,000 | 4,300 | 99% | ▼ | 1777 | 0 | 0 | 95% | 5% |
20251006 | 1,879 | 1,905 | 1,861 | 1,878 | 6,100 | 100 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
20251007 | 1,886 | 1,886 | 1,850 | 1,851 | 3,800 | -2,300 | 99% | ▼▼▼ | 8828 | 0 | 0 | 92% | 0% |
20251008 | 1,851 | 1,858 | 1,804 | 1,804 | 9,600 | 5,800 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
20251009 | 1,811 | 1,849 | 1,798 | 1,821 | 6,700 | -2,900 | 101% | ▲ | 8882 | 0 | 0 | 91% | 1% |
20251010 | 1,838 | 1,879 | 1,808 | 1,879 | 6,700 | 0 | 103% | ▲▲ | 2222 | 0 | 0 | 94% | 4% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 60,700 | 0 | 28,800 | 0 | 31,900 | 0 |
2025-09-26 | 62,400 | 0 | 27,800 | 0 | 34,600 | 0 |
2025-09-19 | 65,400 | 0 | 28,200 | 0 | 37,200 | 0 |
2025-09-12 | 66,500 | 0 | 26,700 | 0 | 39,800 | 0 |