[9531]東ガス:【都市ガス】都市ガス最大手、冷暖房に力
Yahoo! 【プライム/20電気･ガス業】 売上高:26368090 当期純利益:741940 総資産:38550900 時価:23971億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 6,367 | 6,450 | 6,332 | 6,332 | 1,399,300 | -55,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 19% |
| 20251201 | 6,299 | 6,315 | 6,161 | 6,178 | 1,280,700 | -118,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 14% |
| 20251202 | 6,132 | 6,175 | 6,069 | 6,130 | 1,420,900 | 140,200 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 9% |
| 20251203 | 6,071 | 6,088 | 5,957 | 6,001 | 1,804,300 | 383,400 | 98% | ▼▼▼▼▼ | 7777 | 24 | 13 | 93% | 6% |
| 20251204 | 5,971 | 6,092 | 5,955 | 6,030 | 1,849,500 | 45,200 | 100% | ▲ | 1771 | 0 | 7 | 93% | 6% |
| 20251205 | 5,995 | 6,069 | 5,895 | 5,907 | 1,496,500 | -353,000 | 98% | ▼ | 8828 | 0 | 7 | 91% | 4% |
| 20251208 | 5,948 | 6,034 | 5,899 | 6,013 | 1,031,000 | -465,500 | 102% | ▲ | 8282 | 0 | 5 | 93% | 3% |
| 20251209 | 6,055 | 6,137 | 6,011 | 6,114 | 1,106,600 | 75,600 | 102% | ▲▲ | 1111 | 51 | 5 | 95% | 4% |
| 20251210 | 6,110 | 6,216 | 6,100 | 6,216 | 1,210,100 | 103,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 96% | 6% |
| 20251211 | 6,230 | 6,285 | 6,188 | 6,197 | 1,269,400 | 59,300 | 100% | ▼ | 1117 | 0 | 0 | 96% | 5% |
| 20251212 | 6,258 | 6,295 | 6,200 | 6,273 | 1,124,500 | -144,900 | 101% | ▲ | 2222 | 51 | 0 | 97% | 6% |
| 20251215 | 6,300 | 6,418 | 6,298 | 6,370 | 1,043,300 | -81,200 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20251216 | 6,390 | 6,454 | 6,205 | 6,205 | 1,469,200 | 425,900 | 97% | ▼ | 1717 | 0 | 0 | 96% | 5% |
| 20251217 | 6,209 | 6,275 | 6,175 | 6,275 | 1,105,600 | -363,600 | 101% | ▲ | 8882 | 51 | 0 | 97% | 6% |
| 20251218 | 6,310 | 6,400 | 6,285 | 6,356 | 1,544,200 | 438,600 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20251219 | 6,317 | 6,440 | 6,310 | 6,415 | 2,696,200 | 1,152,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20251222 | 6,402 | 6,406 | 6,198 | 6,206 | 1,272,800 | -1,423,400 | 97% | ▼ | 8828 | 0 | 0 | 96% | 5% |
| 20251223 | 6,248 | 6,314 | 6,196 | 6,220 | 1,194,100 | -78,700 | 100% | ▲ | 8882 | 0 | 0 | 96% | 5% |
| 20251224 | 6,249 | 6,249 | 6,151 | 6,189 | 776,100 | -418,000 | 100% | ▼ | 8828 | 0 | 0 | 96% | 5% |
| 20251225 | 6,190 | 6,205 | 6,147 | 6,161 | 201,700 | -574,400 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251226 | 6,169 | 6,239 | 6,169 | 6,198 | 359,700 | 158,000 | 101% | ▲ | 1171 | 51 | 0 | 97% | 5% |
| 20251229 | 6,153 | 6,204 | 6,121 | 6,164 | 657,500 | 297,800 | 99% | ▼ | 7777 | 0 | 0 | 96% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 99,600 | 94,700 | 25,400 | 42,600 | 74,200 | 52,100 |
| 2025-12-12 | 106,900 | 87,500 | 27,900 | 39,900 | 79,000 | 47,600 |
| 2025-12-05 | 125,700 | 66,600 | 38,500 | 26,500 | 87,200 | 40,100 |
| 2025-11-28 | 104,900 | 111,700 | 29,900 | 42,500 | 75,000 | 69,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-03 15:39 | S100WT1D | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-07 13:31 | S100WGWS | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |
| 2025-04-14 15:36 | S100VLSI | エリオット・インベストメント・マネージメント・エルピー（Ｅｌｌｉｏｔｔ Ｉｎｖｅｓｔｍｅｎｔ Ｍａｎａｇｅｍｅｎｔ Ｌ．Ｐ．） | 変更報告書 |
| 2024-11-19 15:32 | S100UMDQ | エリオット・インベストメント・マネージメント・エルピー（Ｅｌｌｉｏｔｔ Ｉｎｖｅｓｔｍｅｎｔ Ｍａｎａｇｅｍｅｎｔ Ｌ．Ｐ．） | 大量保有報告書 |
| 2024-02-22 15:06 | S100SXJ0 | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |