[8174]日ガス:【LPガス】関東一円に供給グループで都市ガス拡大
Yahoo! 【プライム/27小売業】 売上高:2000570 当期純利益:115480 総資産:1560180 時価:3327億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 3,008 | 3,035 | 3,005 | 3,021 | 396,900 | 203,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20251205 | 3,000 | 3,042 | 2,970 | 2,980 | 271,600 | 120,800 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20251203 | 2,991 | 3,009 | 2,959 | 2,970 | 222,100 | 71,500 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251117 | 3,005 | 3,039 | 2,990 | 3,025 | 265,000 | 57,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20251201 | 3,047 | 3,060 | 3,000 | 3,000 | 194,900 | 44,200 | 98% | ▼▼▼ | 1717 | 24 | 0 | 98% | 4% |
| 20251210 | 3,020 | 3,020 | 2,973 | 2,974 | 200,300 | 34,300 | 99% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20251128 | 3,018 | 3,057 | 3,017 | 3,046 | 150,700 | 33,200 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 6% |
| 20251119 | 2,969 | 3,000 | 2,963 | 2,978 | 234,500 | 30,700 | 100% | ▼▼ | 7477 | 0 | 0 | 98% | 11% |
| 20251110 | 2,989 | 3,017 | 2,956 | 3,009 | 333,200 | 29,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20251113 | 2,994 | 3,003 | 2,967 | 2,979 | 242,600 | 28,700 | 100% | ▼▼ | 7477 | 51 | 0 | 98% | 11% |
| 20251209 | 3,007 | 3,016 | 2,978 | 3,006 | 166,000 | 6,300 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 1% |
| 20251126 | 3,026 | 3,066 | 3,025 | 3,057 | 255,000 | -21,600 | 101% | ▲ | 8282 | 0 | 0 | 100% | 14% |
| 20251114 | 2,978 | 3,005 | 2,975 | 3,005 | 207,900 | -34,700 | 101% | ▲ | 2282 | 51 | 0 | 99% | 12% |
| 20251120 | 3,005 | 3,024 | 2,984 | 2,986 | 193,800 | -40,700 | 100% | ▲ | 2222 | 0 | 0 | 98% | 11% |
| 20251202 | 2,981 | 3,021 | 2,969 | 3,014 | 150,600 | -44,300 | 100% | ▲ | 8882 | 51 | 0 | 99% | 4% |
| 20251112 | 3,030 | 3,039 | 2,967 | 2,983 | 213,900 | -45,200 | 98% | ▼ | 8888 | 51 | 0 | 98% | 11% |
| 20251118 | 3,050 | 3,066 | 2,963 | 2,982 | 203,800 | -61,200 | 99% | ▼ | 2828 | 0 | 0 | 98% | 11% |
| 20251211 | 2,961 | 2,983 | 2,939 | 2,949 | 135,000 | -65,300 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251204 | 2,961 | 2,988 | 2,955 | 2,983 | 150,800 | -71,300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20251111 | 3,033 | 3,048 | 2,998 | 3,035 | 259,100 | -74,100 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 13% |
| 20251208 | 2,980 | 3,005 | 2,961 | 2,998 | 159,700 | -111,900 | 101% | ▲ | 8882 | 0 | 0 | 98% | 1% |
| 20251125 | 3,091 | 3,091 | 3,004 | 3,012 | 276,600 | -120,300 | 100% | ▼ | 2828 | 0 | 0 | 99% | 12% |
| 20251127 | 3,063 | 3,071 | 3,047 | 3,055 | 117,500 | -137,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 28,100 | 40,000 | 8,200 | 3,300 | 19,900 | 36,700 |
| 2025-11-21 | 24,400 | 42,500 | 7,100 | 3,400 | 17,300 | 39,100 |
| 2025-11-28 | 25,100 | 37,200 | 8,500 | 3,400 | 16,600 | 33,800 |
| 2025-12-05 | 25,500 | 22,800 | 9,900 | 3,400 | 15,600 | 19,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:40 | S100WP9E | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-11-05 16:08 | S100WYD8 | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |