[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/小売業】 売上高:2000570 当期純利益:115480 総資産:1560180 時価:3205億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 2,868 | 2,882 | 2,841 | 2,841 | 155,800 | -39,200 | 99% | ▼▼▼▼ | 2828 | 51 | 0 | 96% | 3% |
| 20250820 | 2,934 | 2,962 | 2,929 | 2,952 | 174,200 | -1,000 | 101% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 12% |
| 20250819 | 2,925 | 2,933 | 2,907 | 2,922 | 175,200 | -125,500 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20250827 | 2,863 | 2,881 | 2,850 | 2,867 | 195,000 | -42,900 | 100% | ▼▼▼ | 2888 | 24 | 0 | 97% | 4% |
| 20250805 | 2,802 | 2,845 | 2,795 | 2,809 | 201,900 | -29,400 | 100% | ▲ | 2222 | 0 | 11 | 100% | 6% |
| 20250821 | 2,940 | 2,940 | 2,900 | 2,901 | 207,100 | 32,900 | 98% | ▼ | 7717 | 51 | 0 | 98% | 10% |
| 20250825 | 2,900 | 2,907 | 2,873 | 2,873 | 213,100 | -56,800 | 99% | ▼ | 8228 | 51 | 0 | 97% | 9% |
| 20250728 | 2,670 | 2,689 | 2,656 | 2,656 | 214,300 | 39,600 | 98% | ▼ | 7777 | 0 | 5 | 96% | 0% |
| 20250804 | 2,789 | 2,832 | 2,775 | 2,808 | 231,300 | -93,400 | 100% | ▼ | 2228 | 0 | 12 | 100% | 6% |
| 20250826 | 2,870 | 2,878 | 2,854 | 2,869 | 237,900 | 24,800 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20250813 | 2,881 | 2,895 | 2,856 | 2,857 | 262,000 | -5,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250812 | 2,874 | 2,920 | 2,849 | 2,897 | 267,000 | -76,000 | 100% | ▲▲▲▲▲ | 2882 | 0 | 0 | 100% | 10% |
| 20250822 | 2,895 | 2,914 | 2,868 | 2,914 | 269,900 | 62,800 | 100% | ▲ | 7771 | 0 | 0 | 99% | 10% |
| 20250814 | 2,881 | 2,888 | 2,850 | 2,885 | 296,600 | 34,600 | 101% | ▲ | 7711 | 0 | 0 | 100% | 9% |
| 20250818 | 2,900 | 2,954 | 2,896 | 2,905 | 300,700 | -45,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250807 | 2,875 | 2,885 | 2,832 | 2,870 | 322,500 | -18,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250801 | 2,739 | 2,822 | 2,739 | 2,815 | 324,700 | -103,800 | 102% | ▲ | 2282 | 0 | 6 | 100% | 6% |
| 20250806 | 2,807 | 2,856 | 2,807 | 2,839 | 341,200 | 139,300 | 101% | ▲▲ | 1111 | 40 | 10 | 100% | 7% |
| 20250808 | 2,883 | 2,905 | 2,869 | 2,885 | 343,000 | 20,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250815 | 2,866 | 2,904 | 2,858 | 2,897 | 346,200 | 49,600 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250729 | 2,670 | 2,678 | 2,615 | 2,646 | 352,000 | 137,700 | 100% | ▼▼ | 7777 | 0 | 4 | 96% | 0% |
| 20250731 | 2,765 | 2,778 | 2,720 | 2,749 | 428,500 | -287,700 | 100% | ▼ | 2228 | 0 | 12 | 99% | 4% |
| 20250730 | 2,746 | 2,763 | 2,654 | 2,761 | 716,200 | 364,200 | 104% | ▲ | 1111 | 0 | 8 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-14 | 8174 | GOLDMAN SACHS INTERNATIONAL | 659,769 | 1% | ▼ | -35,919 |
| 2025-07-30 | 8174 | GOLDMAN SACHS INTERNATIONAL | 695,688 | 1% | ▲ | 120,420 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 15,500 | 53,100 | 7,800 | 8,600 | 7,700 | 44,500 |
| 2025-08-08 | 16,100 | 40,600 | 9,900 | 6,500 | 6,200 | 34,100 |
| 2025-08-15 | 18,900 | 36,600 | 10,500 | 6,500 | 8,400 | 30,100 |
| 2025-08-22 | 19,700 | 43,300 | 12,700 | 6,700 | 7,000 | 36,600 |