[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:23090億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 5,448 | 5,448 | 5,374 | 5,401 | 718,400 | -1,047,600 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 5% |
| 20251223 | 5,399 | 5,438 | 5,367 | 5,438 | 695,700 | -22,700 | 101% | ▲ | 8882 | 0 | 19 | 99% | 5% |
| 20251224 | 5,461 | 5,461 | 5,361 | 5,388 | 496,000 | -199,700 | 99% | ▼ | 2828 | 0 | 0 | 98% | 4% |
| 20251225 | 5,410 | 5,410 | 5,364 | 5,400 | 219,700 | -276,300 | 100% | ▲ | 8282 | 51 | 17 | 98% | 5% |
| 20251226 | 5,405 | 5,449 | 5,386 | 5,410 | 341,600 | 121,900 | 100% | ▲▲ | 1171 | 51 | 16 | 99% | 5% |
| 20251229 | 5,364 | 5,420 | 5,360 | 5,384 | 533,600 | 192,000 | 100% | ▼ | 7777 | 0 | 14 | 98% | 4% |
| 20251230 | 5,426 | 5,455 | 5,391 | 5,430 | 740,300 | 206,700 | 101% | ▲ | 1111 | 0 | 14 | 100% | 5% |
| 20260105 | 5,431 | 5,526 | 5,418 | 5,440 | 842,900 | 102,600 | 100% | ▲▲ | 1111 | 40 | 13 | 100% | 5% |
| 20260106 | 5,430 | 5,473 | 5,392 | 5,450 | 809,700 | -33,200 | 100% | ▲▲▲ | 8882 | 0 | 12 | 100% | 5% |
| 20260107 | 5,360 | 5,380 | 5,318 | 5,320 | 879,400 | 69,700 | 98% | ▼ | 7777 | 0 | 10 | 98% | 1% |
| 20260108 | 5,318 | 5,431 | 5,318 | 5,415 | 780,700 | -98,700 | 102% | ▲ | 2582 | 0 | 7 | 99% | 3% |
| 20260109 | 5,415 | 5,459 | 5,393 | 5,450 | 812,800 | 32,100 | 101% | ▲▲ | 1111 | 40 | 9 | 100% | 4% |
| 20260113 | 5,500 | 5,566 | 5,499 | 5,511 | 932,400 | 119,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260114 | 5,548 | 5,565 | 5,505 | 5,559 | 782,100 | -150,300 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20260115 | 5,507 | 5,589 | 5,505 | 5,565 | 778,000 | -4,100 | 100% | ▲▲▲▲▲ | 2582 | 0 | 0 | 100% | 5% |
| 20260116 | 5,529 | 5,586 | 5,501 | 5,580 | 589,000 | -189,000 | 100% | ▲▲▲▲▲▲ | 8822 | 0 | 0 | 100% | 5% |
| 20260119 | 5,580 | 5,659 | 5,570 | 5,612 | 600,200 | 11,200 | 101% | ▲▲▲▲▲▲▲ | 1111 | 51 | 0 | 100% | 5% |
| 20260120 | 5,571 | 5,610 | 5,537 | 5,575 | 811,800 | 211,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 5% |
| 20260121 | 5,547 | 5,648 | 5,545 | 5,646 | 923,900 | 112,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20260122 | 5,694 | 5,738 | 5,672 | 5,714 | 944,400 | 20,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 118,100 | 104,800 | 81,700 | 33,000 | 36,400 | 71,800 |
| 2026-01-09 | 131,700 | 95,200 | 94,100 | 31,800 | 37,600 | 63,400 |
| 2025-12-26 | 114,900 | 92,600 | 81,300 | 28,000 | 33,600 | 64,600 |
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） |