[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:22271億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 5,750 | 5,788 | 5,671 | 5,671 | 869,900 | -74,800 | 99% | ▼▼▼ | 2228 | 51 | 0 | 97% | 1% |
| 20250917 | 5,760 | 5,789 | 5,712 | 5,727 | 973,300 | -217,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250910 | 5,708 | 5,816 | 5,688 | 5,756 | 1,239,300 | 369,400 | 101% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20250908 | 5,723 | 5,739 | 5,667 | 5,715 | 944,700 | -100,400 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250912 | 5,784 | 5,808 | 5,757 | 5,780 | 1,039,600 | 12,500 | 100% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250911 | 5,824 | 5,846 | 5,762 | 5,792 | 1,027,100 | -212,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250905 | 5,736 | 5,770 | 5,685 | 5,723 | 1,045,100 | -64,500 | 99% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250916 | 5,800 | 5,890 | 5,760 | 5,849 | 1,190,700 | 151,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250904 | 5,749 | 5,818 | 5,726 | 5,757 | 1,109,600 | -112,300 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250903 | 5,817 | 5,834 | 5,706 | 5,733 | 1,221,900 | 76,300 | 99% | ▼ | 4717 | 0 | 0 | 99% | 5% |
| 20250829 | 5,677 | 5,707 | 5,626 | 5,632 | 1,057,100 | 87,800 | 98% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20250901 | 5,632 | 5,764 | 5,631 | 5,740 | 970,900 | -86,200 | 102% | ▲ | 2282 | 0 | 0 | 99% | 8% |
| 20250902 | 5,712 | 5,834 | 5,710 | 5,817 | 1,145,600 | 174,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250828 | 5,666 | 5,751 | 5,659 | 5,733 | 969,300 | -57,600 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 14% |
| 20250827 | 5,641 | 5,745 | 5,636 | 5,697 | 1,026,900 | -1,441,000 | 101% | ▲ | 2282 | 0 | 0 | 98% | 14% |
| 20250819 | 5,723 | 5,739 | 5,593 | 5,616 | 1,148,600 | 172,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 15% |
| 20250826 | 5,700 | 5,744 | 5,590 | 5,637 | 2,467,900 | 1,467,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 16% |
| 20250825 | 5,729 | 5,787 | 5,688 | 5,694 | 1,000,100 | -261,900 | 98% | ▼ | 8888 | 51 | 0 | 98% | 17% |
| 20250821 | 5,725 | 5,735 | 5,666 | 5,719 | 818,000 | -171,200 | 100% | ▼ | 8228 | 51 | 0 | 100% | 17% |
| 20250818 | 5,696 | 5,799 | 5,665 | 5,724 | 975,700 | -427,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20250820 | 5,636 | 5,758 | 5,604 | 5,735 | 989,200 | -159,400 | 102% | ▲ | 2282 | 51 | 0 | 100% | 18% |
| 20250822 | 5,740 | 5,873 | 5,712 | 5,814 | 1,262,000 | 444,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 19% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 53,500 | 231,700 | 13,500 | 107,800 | 40,000 | 123,900 |
| 2025-08-29 | 65,100 | 163,400 | 16,900 | 59,700 | 48,200 | 103,700 |
| 2025-09-05 | 52,700 | 176,300 | 12,500 | 60,200 | 40,200 | 116,100 |
| 2025-09-12 | 53,400 | 180,400 | 12,500 | 67,200 | 40,900 | 113,200 |
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） |