[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:3408億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251028 | 2,732 | 2,754 | 2,676 | 2,682 | 352,700 | 148,900 | 97% | ▼ | 7777 | 0 | 4 | 96% | 1% |
| 20251024 | 2,751 | 2,760 | 2,721 | 2,736 | 202,300 | 20,500 | 99% | ▼ | 7777 | 51 | 6 | 96% | 3% |
| 20251022 | 2,765 | 2,785 | 2,749 | 2,749 | 180,500 | -66,100 | 99% | ▼ | 8888 | 0 | 8 | 96% | 4% |
| 20251023 | 2,769 | 2,784 | 2,749 | 2,768 | 181,800 | 1,300 | 101% | ▲ | 7411 | 51 | 7 | 97% | 4% |
| 20251027 | 2,760 | 2,772 | 2,744 | 2,760 | 203,800 | 1,500 | 101% | ▲ | 1111 | 0 | 5 | 99% | 4% |
| 20251021 | 2,770 | 2,793 | 2,764 | 2,785 | 246,600 | 3,100 | 100% | ▲▲▲▲ | 1171 | 0 | 9 | 98% | 5% |
| 20251020 | 2,780 | 2,785 | 2,760 | 2,782 | 243,500 | -37,600 | 101% | ▲▲▲ | 2222 | 0 | 10 | 97% | 5% |
| 20251029 | 2,818 | 2,843 | 2,787 | 2,821 | 680,200 | 327,500 | 105% | ▲ | 1111 | 0 | 8 | 100% | 6% |
| 20251106 | 2,949 | 2,962 | 2,900 | 2,900 | 366,900 | -110,400 | 99% | ▼ | 2228 | 0 | 0 | 98% | 8% |
| 20251104 | 2,861 | 2,921 | 2,851 | 2,897 | 566,700 | -65,800 | 98% | ▼ | 8888 | 0 | 5 | 98% | 8% |
| 20251030 | 2,817 | 2,874 | 2,770 | 2,861 | 551,500 | -128,700 | 101% | ▲▲ | 2882 | 0 | 7 | 100% | 8% |
| 20251105 | 2,897 | 2,928 | 2,845 | 2,927 | 477,300 | -89,400 | 101% | ▲ | 2822 | 0 | 0 | 99% | 9% |
| 20251107 | 2,879 | 2,954 | 2,879 | 2,954 | 304,000 | -62,900 | 102% | ▲ | 8882 | 0 | 3 | 100% | 10% |
| 20251031 | 2,892 | 2,969 | 2,880 | 2,949 | 632,500 | 81,000 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251112 | 3,030 | 3,039 | 2,967 | 2,983 | 213,900 | -45,200 | 98% | ▼ | 8888 | 51 | 0 | 98% | 11% |
| 20251113 | 2,994 | 3,003 | 2,967 | 2,979 | 242,600 | 28,700 | 100% | ▼▼ | 7477 | 51 | 0 | 98% | 11% |
| 20251118 | 3,050 | 3,066 | 2,963 | 2,982 | 203,800 | -61,200 | 99% | ▼ | 2828 | 0 | 0 | 98% | 11% |
| 20251119 | 2,969 | 3,000 | 2,963 | 2,978 | 234,500 | 30,700 | 100% | ▼▼ | 7477 | 0 | 0 | 98% | 11% |
| 20251120 | 3,005 | 3,024 | 2,984 | 2,986 | 193,800 | -40,700 | 100% | ▲ | 2222 | 0 | 0 | 98% | 11% |
| 20251110 | 2,989 | 3,017 | 2,956 | 3,009 | 333,200 | 29,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20251114 | 2,978 | 3,005 | 2,975 | 3,005 | 207,900 | -34,700 | 101% | ▲ | 2282 | 51 | 0 | 99% | 12% |
| 20251111 | 3,033 | 3,048 | 2,998 | 3,035 | 259,100 | -74,100 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 13% |
| 20251117 | 3,005 | 3,039 | 2,990 | 3,025 | 265,000 | 57,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20251121 | 3,008 | 3,035 | 3,005 | 3,021 | 396,900 | 203,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-04 | 8174 | GOLDMAN SACHS INTERNATIONAL | 592,460 | 1% | ▲ | |
| 2025-11-11 | 8174 | GOLDMAN SACHS INTERNATIONAL | 679,460 | 1% | ▲ | 87,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 30,400 | 29,000 | 8,600 | 3,300 | 21,800 | 25,700 |
| 2025-10-31 | 41,100 | 38,100 | 9,300 | 3,700 | 31,800 | 34,400 |
| 2025-11-07 | 26,900 | 40,100 | 10,000 | 5,500 | 16,900 | 34,600 |
| 2025-11-14 | 28,100 | 40,000 | 8,200 | 3,300 | 19,900 | 36,700 |
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） |