[9532]大ガス:【都市ガス】自家発電代行、不動産に展開海外投資に積極的
Yahoo! 【プライム/20電気･ガス業】 売上高:20690190 当期純利益:1344140 総資産:32005200 時価:21655億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 5,000 | 5,078 | 4,985 | 5,069 | 917,500 | -15,600 | 102% | ▲▲▲▲▲ | 2222 | 51 | 10 | 100% | 23% |
| 20251112 | 5,100 | 5,137 | 5,032 | 5,073 | 1,150,300 | 232,800 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 22% |
| 20251113 | 5,062 | 5,184 | 5,050 | 5,184 | 1,058,100 | -92,200 | 102% | ▲▲▲▲▲▲▲ | 2282 | 0 | 9 | 100% | 25% |
| 20251114 | 5,167 | 5,227 | 5,133 | 5,189 | 917,700 | -140,400 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 25% |
| 20251117 | 5,163 | 5,214 | 5,139 | 5,207 | 786,400 | -131,300 | 100% | ▲▲▲▲▲▲▲▲▲ | 8282 | 0 | 7 | 100% | 24% |
| 20251118 | 5,220 | 5,235 | 5,063 | 5,094 | 939,100 | 152,700 | 98% | ▼ | 1717 | 0 | 8 | 98% | 21% |
| 20251119 | 5,090 | 5,138 | 5,057 | 5,119 | 961,500 | 22,400 | 100% | ▲ | 7771 | 0 | 5 | 98% | 22% |
| 20251120 | 5,219 | 5,224 | 5,131 | 5,212 | 1,010,000 | 48,500 | 102% | ▲▲ | 1111 | 40 | 6 | 100% | 23% |
| 20251121 | 5,228 | 5,269 | 5,206 | 5,243 | 2,753,700 | 1,743,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 24% |
| 20251125 | 5,272 | 5,358 | 5,267 | 5,308 | 1,386,300 | -1,367,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 25% |
| 20251126 | 5,312 | 5,430 | 5,294 | 5,430 | 919,100 | -467,200 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 28% |
| 20251127 | 5,461 | 5,495 | 5,447 | 5,475 | 1,198,800 | 279,700 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 28% |
| 20251128 | 5,420 | 5,484 | 5,386 | 5,484 | 1,165,700 | -33,100 | 100% | ▲▲▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 23% |
| 20251201 | 5,448 | 5,480 | 5,400 | 5,418 | 1,143,200 | -22,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 14% |
| 20251202 | 5,400 | 5,511 | 5,390 | 5,476 | 864,900 | -278,300 | 101% | ▲ | 2882 | 0 | 0 | 100% | 15% |
| 20251203 | 5,419 | 5,425 | 5,245 | 5,305 | 1,140,600 | 275,700 | 97% | ▼ | 7717 | 0 | 0 | 97% | 11% |
| 20251204 | 5,317 | 5,407 | 5,271 | 5,330 | 1,349,000 | 208,400 | 100% | ▲ | 7171 | 0 | 0 | 97% | 9% |
| 20251205 | 5,318 | 5,332 | 5,148 | 5,166 | 1,263,100 | -85,900 | 97% | ▼ | 8828 | 0 | 0 | 94% | 6% |
| 20251208 | 5,190 | 5,277 | 5,155 | 5,277 | 823,900 | -439,200 | 102% | ▲ | 8282 | 0 | 0 | 96% | 6% |
| 20251209 | 5,312 | 5,356 | 5,254 | 5,300 | 819,800 | -4,100 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251210 | 5,339 | 5,384 | 5,305 | 5,383 | 1,170,500 | 350,700 | 102% | ▲▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20251211 | 5,378 | 5,379 | 5,260 | 5,260 | 1,009,100 | -161,400 | 98% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20251212 | 5,302 | 5,366 | 5,251 | 5,359 | 969,500 | -39,600 | 102% | ▲ | 8882 | 51 | 0 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 150,600 | 160,100 | 95,300 | 27,100 | 55,300 | 133,000 |
| 2025-11-28 | 95,300 | 136,300 | 45,700 | 30,600 | 49,600 | 105,700 |
| 2025-11-21 | 102,100 | 217,300 | 61,500 | 28,600 | 40,600 | 188,700 |
| 2025-11-14 | 118,000 | 120,600 | 64,300 | 26,700 | 53,700 | 93,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:37 | S100WP6P | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-29 16:37 | S100U3T5 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-03-18 16:49 | S100T1YN | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |