[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:3524億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260204 | 2,848 | 2,878 | 2,763 | 2,795 | 1,108,700 | 716,700 | 93% | ▼ | 7777 | 0 | 7 | 93% | 0% |
| 20260205 | 2,780 | 2,871 | 2,771 | 2,850 | 609,000 | -499,700 | 102% | ▲ | 8282 | 0 | 3 | 94% | 2% |
| 20260206 | 2,860 | 2,887 | 2,851 | 2,886 | 525,000 | -84,000 | 101% | ▲▲ | 2222 | 0 | 6 | 96% | 3% |
| 20260209 | 2,936 | 2,938 | 2,898 | 2,920 | 334,900 | -190,100 | 101% | ▲▲▲ | 2222 | 0 | 13 | 97% | 4% |
| 20260130 | 2,950 | 2,958 | 2,922 | 2,931 | 305,000 | 41,500 | 100% | ▼▼▼ | 1117 | 24 | 19 | 97% | 2% |
| 20260129 | 2,934 | 2,944 | 2,901 | 2,934 | 263,500 | 36,900 | 100% | ▼▼ | 7777 | 0 | 20 | 97% | 2% |
| 20260210 | 2,920 | 2,964 | 2,912 | 2,937 | 395,200 | 60,300 | 101% | ▲▲▲▲ | 1171 | 0 | 7 | 97% | 5% |
| 20260128 | 2,935 | 2,965 | 2,934 | 2,942 | 226,600 | -349,200 | 99% | ▼ | 8288 | 0 | 0 | 97% | 2% |
| 20260127 | 2,940 | 2,992 | 2,926 | 2,968 | 575,800 | 297,200 | 101% | ▲ | 1771 | 0 | 0 | 98% | 3% |
| 20260202 | 2,970 | 2,991 | 2,948 | 2,970 | 298,300 | -6,700 | 101% | ▲ | 2222 | 0 | 18 | 98% | 3% |
| 20260212 | 2,934 | 3,006 | 2,930 | 2,990 | 577,800 | 182,600 | 102% | ▲▲▲▲▲ | 1111 | 41 | 11 | 100% | 7% |
| 20260213 | 3,010 | 3,020 | 2,980 | 2,998 | 530,500 | -47,300 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260203 | 2,936 | 3,023 | 2,927 | 3,004 | 392,000 | 93,700 | 101% | ▲▲ | 1771 | 0 | 17 | 100% | 5% |
| 20260217 | 3,034 | 3,040 | 3,007 | 3,023 | 244,800 | -27,800 | 100% | ▼ | 8828 | 0 | 0 | 100% | 8% |
| 20260220 | 3,065 | 3,080 | 3,016 | 3,028 | 182,200 | -48,300 | 98% | ▼ | 5828 | 51 | 0 | 98% | 8% |
| 20260216 | 3,031 | 3,052 | 3,008 | 3,030 | 272,600 | -257,900 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260218 | 3,054 | 3,059 | 3,026 | 3,049 | 220,600 | -24,200 | 101% | ▲ | 2222 | 51 | 0 | 100% | 9% |
| 20260225 | 3,098 | 3,100 | 3,057 | 3,062 | 228,800 | -6,700 | 100% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20260224 | 3,056 | 3,084 | 3,019 | 3,064 | 235,500 | 53,300 | 101% | ▲ | 1171 | 0 | 0 | 99% | 10% |
| 20260226 | 3,081 | 3,114 | 3,068 | 3,073 | 167,300 | -61,500 | 100% | ▲ | 2282 | 51 | 0 | 100% | 10% |
| 20260219 | 3,041 | 3,080 | 3,021 | 3,080 | 230,500 | 9,900 | 101% | ▲▲ | 1771 | 51 | 0 | 100% | 10% |
| 20260227 | 3,068 | 3,127 | 3,057 | 3,124 | 290,700 | 123,400 | 102% | ▲▲ | 1771 | 0 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-05 | 8174 | Nomura Asset Management Singapore Limited | 551,300 | 0% | ▼ | -29,700 |
| 2026-01-27 | 8174 | GOLDMAN SACHS INTERNATIONAL | 553,063 | 0% | ▼ | -105,996 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 33,600 | 9,700 | 8,000 | 300 | 25,600 | 9,400 |
| 2026-02-06 | 61,900 | 5,600 | 23,300 | 0 | 38,600 | 5,600 |
| 2026-02-13 | 39,400 | 5,200 | 15,600 | 0 | 23,800 | 5,200 |
| 2026-02-20 | 35,100 | 8,300 | 11,800 | 0 | 23,300 | 8,300 |
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） |