[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:3149億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 2,798 | 2,834 | 2,661 | 2,680 | 1,197,700 | 843,300 | 92% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260501 | 2,680 | 2,793 | 2,676 | 2,791 | 535,100 | -662,600 | 104% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20260402 | 2,970 | 2,983 | 2,886 | 2,894 | 430,000 | 135,400 | 97% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260423 | 2,900 | 2,905 | 2,870 | 2,896 | 381,100 | 111,200 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260408 | 2,931 | 2,942 | 2,895 | 2,895 | 374,900 | 187,000 | 100% | ▼▼ | 7177 | 0 | 0 | 93% | 0% |
| 20260331 | 2,928 | 2,955 | 2,901 | 2,935 | 361,000 | -18,800 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260428 | 2,874 | 2,898 | 2,841 | 2,898 | 354,400 | 66,500 | 101% | ▲ | 1771 | 0 | 0 | 97% | 1% |
| 20260409 | 2,914 | 2,960 | 2,906 | 2,919 | 336,300 | -38,600 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20260413 | 2,935 | 2,941 | 2,906 | 2,915 | 318,400 | 93,800 | 100% | ▲ | 7771 | 0 | 0 | 94% | 1% |
| 20260414 | 2,902 | 2,914 | 2,834 | 2,860 | 306,200 | -12,200 | 98% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260421 | 2,906 | 2,948 | 2,906 | 2,921 | 299,400 | 140,700 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260401 | 2,961 | 2,984 | 2,957 | 2,973 | 294,600 | -66,400 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260427 | 2,877 | 2,882 | 2,855 | 2,869 | 287,900 | 33,500 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260422 | 2,920 | 2,929 | 2,895 | 2,910 | 269,900 | -29,500 | 100% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20260424 | 2,904 | 2,923 | 2,871 | 2,883 | 254,400 | -126,700 | 100% | ▼▼▼ | 2228 | 24 | 0 | 97% | 1% |
| 20260410 | 2,943 | 2,960 | 2,913 | 2,914 | 224,600 | -111,700 | 100% | ▼ | 5228 | 0 | 0 | 94% | 1% |
| 20260403 | 2,891 | 2,900 | 2,869 | 2,900 | 210,100 | -219,900 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20260406 | 2,901 | 2,941 | 2,897 | 2,905 | 203,000 | -7,100 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 0% |
| 20260407 | 2,931 | 2,954 | 2,895 | 2,900 | 187,900 | -15,100 | 100% | ▼ | 2828 | 0 | 0 | 94% | 0% |
| 20260415 | 2,884 | 2,888 | 2,868 | 2,877 | 182,300 | -123,900 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20260416 | 2,873 | 2,915 | 2,871 | 2,910 | 163,700 | -18,600 | 101% | ▲▲ | 2282 | 51 | 0 | 96% | 2% |
| 20260420 | 2,903 | 2,912 | 2,858 | 2,893 | 158,700 | 26,300 | 100% | ▼▼ | 7777 | 51 | 0 | 95% | 1% |
| 20260417 | 2,913 | 2,924 | 2,896 | 2,899 | 132,400 | -31,300 | 100% | ▼ | 2228 | 51 | 0 | 95% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 9,800 | 9,700 | 3,600 | 200 | 6,200 | 9,500 |
| 2026-04-10 | 10,200 | 8,400 | 2,900 | 200 | 7,300 | 8,200 |
| 2026-04-17 | 10,600 | 8,200 | 3,400 | 400 | 7,200 | 7,800 |
| 2026-04-24 | 10,000 | 12,100 | 3,800 | 100 | 6,200 | 12,000 |
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） |