[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:3243億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 2,859 | 2,888 | 2,854 | 2,880 | 301,700 | 146,700 | 102% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250815 | 2,866 | 2,904 | 2,858 | 2,897 | 346,200 | 49,600 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250818 | 2,900 | 2,954 | 2,896 | 2,905 | 300,700 | -45,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250908 | 2,882 | 2,899 | 2,867 | 2,889 | 221,800 | -1,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250820 | 2,934 | 2,962 | 2,929 | 2,952 | 174,200 | -1,000 | 101% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 12% |
| 20250905 | 2,878 | 2,890 | 2,853 | 2,888 | 223,500 | -4,700 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250901 | 2,836 | 2,859 | 2,826 | 2,832 | 155,000 | -36,700 | 100% | ▼▼▼▼▼▼ | 2288 | 51 | 0 | 96% | 1% |
| 20250828 | 2,868 | 2,882 | 2,841 | 2,841 | 155,800 | -39,200 | 99% | ▼▼▼▼ | 2828 | 51 | 0 | 96% | 3% |
| 20250827 | 2,863 | 2,881 | 2,850 | 2,867 | 195,000 | -42,900 | 100% | ▼▼▼ | 2888 | 24 | 0 | 97% | 4% |
| 20250904 | 2,850 | 2,888 | 2,833 | 2,886 | 228,200 | 4,400 | 101% | ▲ | 4771 | 0 | 0 | 98% | 2% |
| 20250903 | 2,876 | 2,888 | 2,854 | 2,870 | 223,800 | -77,900 | 100% | ▼ | 5828 | 0 | 0 | 97% | 1% |
| 20250912 | 2,833 | 2,885 | 2,830 | 2,875 | 343,500 | 66,100 | 101% | ▲ | 7171 | 0 | 0 | 97% | 2% |
| 20250814 | 2,881 | 2,888 | 2,850 | 2,885 | 296,600 | 34,600 | 101% | ▲ | 7711 | 0 | 0 | 100% | 9% |
| 20250821 | 2,940 | 2,940 | 2,900 | 2,901 | 207,100 | 32,900 | 98% | ▼ | 7717 | 51 | 0 | 98% | 10% |
| 20250911 | 2,888 | 2,888 | 2,828 | 2,835 | 277,400 | 78,400 | 98% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20250822 | 2,895 | 2,914 | 2,868 | 2,914 | 269,900 | 62,800 | 100% | ▲ | 7771 | 0 | 0 | 99% | 10% |
| 20250829 | 2,841 | 2,841 | 2,804 | 2,836 | 191,700 | 35,900 | 100% | ▼▼▼▼▼ | 7777 | 51 | 0 | 96% | 1% |
| 20250826 | 2,870 | 2,878 | 2,854 | 2,869 | 237,900 | 24,800 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20250909 | 2,871 | 2,896 | 2,861 | 2,867 | 237,400 | 15,600 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250819 | 2,925 | 2,933 | 2,907 | 2,922 | 175,200 | -125,500 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20250825 | 2,900 | 2,907 | 2,873 | 2,873 | 213,100 | -56,800 | 99% | ▼ | 8228 | 51 | 0 | 97% | 9% |
| 20250910 | 2,867 | 2,892 | 2,863 | 2,880 | 199,000 | -38,400 | 100% | ▲ | 8282 | 0 | 0 | 98% | 2% |
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 |
| 2025-09-05 | 8174 | GOLDMAN SACHS INTERNATIONAL | 678,911 | 1% | ▲ | 19,142 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 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 |
| 2025-08-29 | 20,700 | 48,700 | 10,000 | 12,400 | 10,700 | 36,300 |
| 2025-09-05 | 28,200 | 50,700 | 7,700 | 12,500 | 20,500 | 38,200 |