[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/電気･ガス業】 売上高:26368090 当期純利益:741940 総資産:38550900 時価:22295億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 4,886 | 5,053 | 4,726 | 5,008 | 2,798,000 | 1,537,600 | 103% | ▲ | 1711 | 10 | 3 | 100% | 6% |
| 20250826 | 5,700 | 5,744 | 5,590 | 5,637 | 2,467,900 | 1,467,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 16% |
| 20250822 | 5,740 | 5,873 | 5,712 | 5,814 | 1,262,000 | 444,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 19% |
| 20250729 | 4,880 | 4,900 | 4,800 | 4,880 | 1,260,400 | 279,600 | 99% | ▼▼ | 7777 | 0 | 4 | 98% | 4% |
| 20250807 | 5,500 | 5,587 | 5,474 | 5,551 | 1,338,300 | 245,000 | 102% | ▲▲▲ | 1111 | 41 | 11 | 100% | 17% |
| 20250814 | 5,602 | 5,692 | 5,554 | 5,640 | 1,501,800 | 237,400 | 101% | ▲ | 7771 | 0 | 0 | 100% | 16% |
| 20250812 | 5,590 | 5,715 | 5,577 | 5,623 | 1,528,400 | 189,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20250819 | 5,723 | 5,739 | 5,593 | 5,616 | 1,148,600 | 172,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 15% |
| 20250805 | 5,336 | 5,394 | 5,302 | 5,359 | 1,215,100 | 105,900 | 101% | ▲ | 1111 | 0 | 5 | 100% | 14% |
| 20250728 | 4,980 | 5,010 | 4,912 | 4,912 | 980,800 | 80,200 | 98% | ▼ | 7777 | 0 | 5 | 98% | 4% |
| 20250801 | 5,149 | 5,409 | 5,139 | 5,321 | 2,091,600 | 69,400 | 105% | ▲▲▲ | 1111 | 41 | 4 | 100% | 13% |
| 20250808 | 5,507 | 5,580 | 5,482 | 5,535 | 1,338,500 | 200 | 100% | ▼ | 7117 | 0 | 10 | 100% | 17% |
| 20250828 | 5,666 | 5,751 | 5,659 | 5,733 | 969,300 | -57,600 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 14% |
| 20250815 | 5,640 | 5,696 | 5,622 | 5,696 | 1,403,100 | -98,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250806 | 5,364 | 5,490 | 5,359 | 5,453 | 1,093,300 | -121,800 | 102% | ▲▲ | 2222 | 0 | 6 | 100% | 15% |
| 20250820 | 5,636 | 5,758 | 5,604 | 5,735 | 989,200 | -159,400 | 102% | ▲ | 2282 | 51 | 0 | 100% | 18% |
| 20250821 | 5,725 | 5,735 | 5,666 | 5,719 | 818,000 | -171,200 | 100% | ▼ | 8228 | 51 | 0 | 100% | 17% |
| 20250825 | 5,729 | 5,787 | 5,688 | 5,694 | 1,000,100 | -261,900 | 98% | ▼ | 8888 | 51 | 0 | 98% | 17% |
| 20250813 | 5,623 | 5,715 | 5,596 | 5,602 | 1,264,400 | -264,000 | 100% | ▼ | 5228 | 0 | 0 | 100% | 15% |
| 20250818 | 5,696 | 5,799 | 5,665 | 5,724 | 975,700 | -427,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20250731 | 5,050 | 5,096 | 4,950 | 5,049 | 2,022,200 | -775,800 | 101% | ▲▲ | 2222 | 0 | 2 | 100% | 7% |
| 20250804 | 5,300 | 5,357 | 5,235 | 5,317 | 1,109,200 | -982,400 | 100% | ▼ | 8228 | 0 | 6 | 100% | 13% |
| 20250827 | 5,641 | 5,745 | 5,636 | 5,697 | 1,026,900 | -1,441,000 | 101% | ▲ | 2282 | 0 | 0 | 98% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-08 | 9531 | GOLDMAN SACHS INTERNATIONAL | 1,867,480 | 1% | ▲ | |
| 2025-08-19 | 9531 | GOLDMAN SACHS INTERNATIONAL | 2,251,436 | 1% | ▲ | 383,956 |
| 2025-08-22 | 9531 | GOLDMAN SACHS INTERNATIONAL | 1,002,901 | 0% | ▼ | -1,248,535 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 50,200 | 159,900 | 12,300 | 59,800 | 37,900 | 100,100 |
| 2025-08-08 | 52,800 | 167,400 | 15,000 | 59,800 | 37,800 | 107,600 |
| 2025-08-15 | 47,000 | 178,400 | 14,300 | 58,000 | 32,700 | 120,400 |
| 2025-08-22 | 53,500 | 231,700 | 13,500 | 107,800 | 40,000 | 123,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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 |
| 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 |
| 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） |