9119--飯野海-【海運業】【タンカー】原重油やケミカル船内幸町に賃貸ビル
売上高:1379500-当期純利益:197450-総資産:2932280-時価:120770100----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409091,1871,1881,1651,175272,000-4297%99%180%▼▼▼▼99%100%109%91%100%
202409101,1821,1891,1681,173208,400-2100%99%77%▼▼▼▼▼99%103%110%91%100%
202409111,1631,1671,1341,148308,700-2598%99%148%▼▼▼▼▼▼100%105%108%89%100%
202409121,1781,1881,1681,182163,00034103%100%53%100%106%108%92%103%
202409131,1751,1831,1681,179211,200-3100%100%130%99%105%107%92%103%
202409171,1901,2011,1661,181246,0002100%99%116%100%106%106%92%103%
202409181,1981,1981,1811,194168,50013101%100%68%▲▲102%107%106%93%104%
202409191,2081,2361,2041,233336,20039103%102%200%▲▲▲100%103%102%96%107%
202409201,2471,2591,2331,250261,40017101%100%78%▲▲▲▲99%102%101%97%109%
202409241,2631,2661,2431,250147,2000100%99%56%--102%101%102%97%109%
202409251,2521,2821,2441,275185,00025102%102%126%100%99%99%99%111%
202409261,2851,3041,2621,290338,20015101%100%183%▲▲101%100%101%100%112%
202409271,2681,2891,2681,284194,900-6100%101%58%100%101%102%100%112%
202409301,2541,2761,2491,255258,600-2998%100%133%▼▼100%100%101%97%109%
202410011,2651,2721,2541,267106,30012101%100%41%99%101%102%98%110%
202410021,2551,2781,2411,245311,400-2298%99%293%100%100%101%97%108%
202410031,2701,2851,2661,270189,10025102%100%61%100%100%101%98%111%
202410041,2601,2701,2471,265213,700-5100%100%113%99%99%99%98%110%
202410071,2801,2801,2651,266141,9001100%99%66%100%101%98%98%110%
202410081,2651,2721,2561,264170,300-2100%100%120%100%101%97%98%110%
202410091,2671,2671,2461,261130,300-3100%100%77%▼▼99%101%97%98%110%
202410101,2551,2591,2391,247189,200-1499%99%145%▼▼▼101%101%97%97%109%
202410111,2571,2731,2561,265201,70018101%101%107%101%101%96%98%107%
202410151,2681,2781,2581,275293,40010101%101%145%▲▲100%100%95%99%108%
202410161,2751,2861,2651,272163,500-3100%100%56%100%101%90%99%108%
202410171,2651,2721,2571,263219,500-999%100%134%▼▼101%98%90%98%106%
202410181,2641,2731,2571,272161,2009101%101%73%100%96%90%99%103%
202410211,2781,2951,2751,278203,6006100%100%126%▲▲99%95%92%99%103%
202410221,2831,2951,2681,272156,300-6100%99%77%99%97%94%99%102%
202410231,2561,2721,2421,242179,200-3098%99%115%▼▼99%99%97%96%100%
202410241,2351,2361,2201,227271,000-1599%99%151%▼▼▼98%99%99%95%100%
202410251,2221,2261,1901,192278,300-3597%98%103%▼▼▼▼102%94%102%93%100%
202410281,1941,2221,1891,220238,20028102%102%86%100%91%100%95%102%
202410291,2181,2291,2111,219340,600-1100%100%143%99%91%99%95%102%
202410301,2201,2291,2001,207786,600-1299%99%231%▼▼93%93%100%94%101%
202410311,2161,2301,1201,127819,300-8093%93%104%▼▼▼96%103%110%88%100%
202411011,1041,1061,0611,061721,600-6694%96%88%▼▼▼▼102%104%112%83%100%
202411051,0841,1111,0761,108587,40047104%102%81%99%102%109%87%104%
202411061,1101,1101,0861,094473,200-1499%99%81%102%101%109%86%103%
202411071,1151,1481,1141,136533,20042104%102%113%98%99%106%89%107%
202411081,1481,1481,1251,127337,600-999%98%63%100%102%106%88%106%
202411111,1201,1371,1161,122209,600-5100%100%62%▼▼101%103%102%88%106%
202411121,1241,1451,1101,131276,6009101%101%132%99%104%99%88%107%
202411131,1401,1531,1231,125245,400-699%99%89%101%105%100%88%106%
202411141,1331,1491,1261,140313,00015101%101%128%99%105%98%89%107%
202411151,1481,1541,1311,131250,700-999%99%80%102%107%100%88%107%
202411181,1321,1611,1281,155211,60024102%102%84%101%104%96%90%109%
202411191,1701,1891,1631,185259,80030103%101%123%▲▲98%100%94%93%112%
202411201,1851,1941,1611,166231,600-1998%98%89%102%97%94%94%110%
202411211,1801,2141,1801,202511,30036103%102%221%101%94%0%98%113%
202411221,2041,2271,2041,212437,20010101%101%86%▲▲98%93%0%99%114%
202411251,2121,2191,1861,187297,100-2598%98%68%97%94%0%97%112%
202411261,1851,1901,1441,149307,200-3897%97%103%▼▼98%99%0%94%108%
202411271,1411,1481,1151,117269,700-3297%98%88%▼▼▼101%101%0%92%105%
202411281,1171,1321,1151,129196,80012101%101%73%99%99%0%93%106%
202411291,1301,1351,1151,115123,700-1499%99%63%100%100%0%92%105%
202412021,1141,1271,1061,115243,4000100%100%197%--100%0%0%92%102%
202412031,1311,1471,1241,127193,80012101%100%80%99%0%0%93%103%
202412041,1221,1261,1051,115195,200-1299%99%101%100%0%0%92%100%
202412051,1131,1201,1021,109162,000-699%100%83%▼▼%%%92%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-11-2961,600230,30038,00066,30023,600164,000
2024-11-2266,000211,30038,10064,90027,900146,400
2024-11-1568,500242,40038,00071,00030,500171,400
2024-11-0865,800300,10038,00079,00027,800221,100
2024-11-0184,300295,60037,70081,10046,600214,500
2024-10-2570,000161,30037,70028,50032,300132,800
2024-10-1868,600142,40037,80030,90030,800111,500
2024-10-1172,400143,00037,80032,00034,600111,000
2024-10-0465,500144,10037,80030,90027,700113,200
2024-09-2765,700148,90037,80033,60027,900115,300
2024-09-2060,600172,00037,90043,90022,700128,100
2024-09-1357,700214,00037,70064,20020,000149,800
2024-09-0663,200192,50038,20053,50025,000139,000
2024-08-3064,500188,50038,20062,10026,300126,400
2024-08-2376,000191,30038,30061,60037,700129,700
2024-08-1671,800209,60038,30059,30033,500150,300
2024-08-0971,800233,30038,20064,70033,600168,600
2024-08-0263,200341,80038,70077,70024,500264,100
2024-07-2668,200309,60038,80077,50029,400232,100
2024-07-1981,500332,20040,10085,10041,400247,100
2024-07-1286,000309,30040,70082,70045,300226,600
2024-07-0587,900287,20040,70088,10047,200199,100
2024-06-2874,100391,20040,300106,20033,800285,000
2024-06-2185,600415,10040,300118,40045,300296,700
2024-06-1459,000414,90027,700111,20031,300303,700
2024-06-0757,700418,50026,700108,60031,000309,900
2024-05-3166,600383,50027,80099,90038,800283,600
2024-05-2485,700514,90027,300203,90058,400311,000
2024-05-17100,200538,70026,500221,20073,700317,500
2024-05-10109,900555,30027,500225,40082,400329,900
2024-05-02220,300618,300170,300263,20050,000355,100
2024-04-26212,000591,900170,400264,60041,600327,300
2024-04-19211,300643,600170,400281,70040,900361,900
2024-04-12220,500620,100170,700260,20049,800359,900
2024-04-05221,900601,000170,400257,50051,500343,500
2024-03-29214,900579,300170,300246,20044,600333,100
2024-03-22280,300632,900199,000293,80081,300339,100
2024-03-15265,400613,100182,900268,90082,500344,200
2024-03-08260,900593,400178,700225,80082,200367,600
2024-03-01274,600580,500175,300214,00099,300366,500
2024-02-22251,000454,700152,100176,10098,900278,600
2024-02-16254,700434,200151,000165,000103,700269,200
2024-02-09262,100471,700151,200172,600110,900299,100
2024-02-02260,500512,200150,800178,900109,700333,300
2024-01-26260,000526,100150,800160,000109,200366,100
2024-01-19271,500447,600151,300145,000120,200302,600
2024-01-12295,100368,000151,200141,500143,900226,500

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-11-22 GOLDMAN SACHS INTERNATIONAL1,643,9071.50%109,3001,2041,2271,2041,212437,200
2024-11-15 GOLDMAN SACHS INTERNATIONAL1,534,6071.40%10,7001,1481,1541,1311,131250,700
2024-11-05 GOLDMAN SACHS INTERNATIONAL1,523,9071.39%-34,5001,0841,1111,0761,108587,400
2024-10-31 GOLDMAN SACHS INTERNATIONAL1,558,4071.43%61,2001,2161,2301,1201,127819,300
2024-10-30 GOLDMAN SACHS INTERNATIONAL1,497,2071.37%89,9001,2201,2291,2001,207786,600
2024-10-30 J.P. MORGAN SECURITIES PLC550,2370.50%1,2201,2291,2001,207786,600
2024-10-30 野村證券株式会社1,321,0751.21%106,0001,2201,2291,2001,207786,600
2024-10-28 野村證券株式会社1,215,0751.11%37,1001,1941,2221,1891,220238,200
2024-10-16 GOLDMAN SACHS INTERNATIONAL1,407,3071.29%-111,9001,2751,2861,2651,272163,500
2024-10-04 GOLDMAN SACHS INTERNATIONAL1,519,2071.39%-18,9001,2601,2701,2471,265213,700
2024-09-27 GOLDMAN SACHS INTERNATIONAL1,538,1071.41%22,5001,2681,2891,2681,284194,900
2024-09-24 野村證券株式会社1,177,9751.08%-32,5001,2631,2661,2431,250147,200
2024-09-18 野村證券株式会社1,210,4751.11%19,4001,1981,1981,1811,194168,500
2024-09-12 GOLDMAN SACHS INTERNATIONAL1,515,6071.39%-37,6001,1781,1881,1681,182163,000
2024-09-12 野村證券株式会社1,191,0751.09%-17,6001,1781,1881,1681,182163,000
2024-09-10 野村證券株式会社1,208,6751.10%28,0001,1821,1891,1681,173208,400
2024-09-03 野村證券株式会社1,180,6751.08%-45,5001,2821,2921,2721,278155,600
2024-09-02 野村證券株式会社1,226,1751.12%1,2981,2981,2691,272189,800
2024-08-29 GOLDMAN SACHS INTERNATIONAL1,553,2071.42%149,8001,2671,2881,2581,279579,400
2024-08-15 GOLDMAN SACHS INTERNATIONAL1,403,4071.28%-19,4001,2181,2491,2181,249215,800
2024-08-13 GOLDMAN SACHS INTERNATIONAL1,422,8071.30%13,5001,1771,2091,1771,203208,800
2024-08-08 GOLDMAN SACHS INTERNATIONAL1,409,3071.29%-15,3001,1441,1731,1351,142349,700
2024-08-02 GOLDMAN SACHS INTERNATIONAL1,424,6071.30%21,8001,2311,2331,1731,173639,600
2024-08-01 GOLDMAN SACHS INTERNATIONAL1,402,8071.28%-15,4001,2901,3161,2731,301480,700
2024-07-31 GOLDMAN SACHS INTERNATIONAL1,418,2071.30%4,6001,2541,3171,2381,284538,300
2024-07-30 GOLDMAN SACHS INTERNATIONAL1,413,6071.29%-18,9001,2531,2561,2371,254261,600
2024-07-25 GOLDMAN SACHS INTERNATIONAL1,432,5071.31%122,7421,2401,2461,2141,222301,800
2024-07-11 GOLDMAN SACHS INTERNATIONAL1,309,7651.20%102,5001,3281,3321,3131,326164,100
2024-07-11 モルガン・スタンレーMUFG証券株式会社405,8880.37%-248,2001,3281,3321,3131,326164,100
2024-07-10 モルガン・スタンレーMUFG証券株式会社654,0880.60%101,8691,3461,3571,3021,317457,100
2024-07-10 野村證券株式会社1,123,3751.03%38,9001,3461,3571,3021,317457,100
2024-07-03 GOLDMAN SACHS INTERNATIONAL1,207,2651.10%11,5001,3621,3841,3551,369346,700
2024-07-02 GOLDMAN SACHS INTERNATIONAL1,195,7651.09%-5,9681,3241,3631,3231,361373,100
2024-06-28 野村證券株式会社1,084,4750.99%-8,3001,2821,2841,2731,280212,400
2024-06-19 モルガン・スタンレーMUFG証券株式会社552,2190.50%95,2541,2741,2861,2611,273215,400
2024-05-31 GOLDMAN SACHS INTERNATIONAL1,201,7331.10%46,7001,3071,3141,2911,309499,000
2024-05-22 Diversified Select Opportunities Capital Management, LLC542,0000.49%-104,9001,2801,3121,2791,286318,000
2024-05-10 野村證券株式会社1,092,7751.00%14,8001,2811,3051,2741,290497,300
2024-05-08 GOLDMAN SACHS INTERNATIONAL1,155,0331.06%-43,9001,2781,2941,2561,263917,200
2024-05-07 Diversified Select Opportunities Capital Management, LLC646,9000.59%1,2141,2761,1601,2592,152,200
2024-04-30 野村證券株式会社1,077,9750.98%-16,7001,2381,2781,2381,265514,500
2024-04-23 GOLDMAN SACHS INTERNATIONAL1,198,9331.10%10,5001,2541,2551,2371,239290,300
2024-04-22 GOLDMAN SACHS INTERNATIONAL1,188,4331.09%-18,6001,2301,2681,2281,248583,700
2024-04-18 野村證券株式会社1,094,6751.00%10,7001,2111,2231,2021,222262,900
2024-04-16 GOLDMAN SACHS INTERNATIONAL1,207,0331.10%13,9001,2341,2431,2011,203394,800
2024-04-10 GOLDMAN SACHS INTERNATIONAL1,193,1331.09%-29,9001,2051,2181,1981,212266,900
2024-04-02 野村證券株式会社1,083,9750.99%143,7001,1831,1931,1731,180629,300
2024-04-01 野村證券株式会社940,2750.86%136,3001,2181,2191,1671,176756,100
2024-03-29 野村證券株式会社803,9750.73%128,4001,2571,2651,2241,226752,600
2024-03-26 GOLDMAN SACHS INTERNATIONAL1,223,0331.12%110,7001,2731,2941,2621,291598,500
2024-03-25 GOLDMAN SACHS INTERNATIONAL1,112,3331.02%124,4001,3061,3101,2821,282533,100
2024-03-25 J.P. MORGAN SECURITIES PLC438,7730.40%-358,9001,3061,3101,2821,282533,100
2024-03-22 GOLDMAN SACHS INTERNATIONAL987,9330.90%135,8001,3221,3241,2901,306541,400
2024-03-22 J.P. MORGAN SECURITIES PLC797,6730.73%1,3221,3241,2901,306541,400
2024-03-21 GOLDMAN SACHS INTERNATIONAL852,1330.78%135,4341,3231,3231,2931,313681,300
2024-03-15 GOLDMAN SACHS INTERNATIONAL716,6990.65%-161,1001,2501,2651,2321,2551,611,100
2024-03-14 野村證券株式会社675,5750.62%42,4001,2341,2531,2261,249340,500
2024-03-14 GOLDMAN SACHS INTERNATIONAL877,7990.80%92,4401,2341,2531,2261,249340,500
2024-03-13 野村證券株式会社633,1750.58%1,2511,2601,2151,223499,000
2024-03-07 GOLDMAN SACHS INTERNATIONAL785,3590.72%119,7001,2911,2961,2771,283666,900
2024-03-06 Nomura Asset Management Singapore Limited514,1000.47%-45,1001,2701,3021,2701,290508,500
2024-03-04 GOLDMAN SACHS INTERNATIONAL665,6590.61%54,0001,2891,3001,2781,285611,200

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UGWE3502024-10-04 10:20飯野海運株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)

企業サイト更新情報