[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/電気･ガス業】 売上高:20690190 当期純利益:1344140 総資産:32005200 時価:17053億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 4,270 | 4,270 | 4,189 | 4,189 | 1,962,900 | 1,314,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 13% |
| 20250731 | 3,775 | 3,888 | 3,755 | 3,810 | 1,640,500 | 920,100 | 102% | ▲▲ | 1111 | 40 | 4 | 100% | 4% |
| 20250801 | 3,877 | 3,969 | 3,832 | 3,944 | 1,485,600 | -154,900 | 104% | ▲▲▲ | 2222 | 0 | 5 | 100% | 8% |
| 20250815 | 4,256 | 4,309 | 4,225 | 4,304 | 1,434,300 | 76,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 17% |
| 20250813 | 4,203 | 4,236 | 4,188 | 4,231 | 1,434,100 | 265,000 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250814 | 4,210 | 4,274 | 4,189 | 4,218 | 1,358,100 | -76,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 14% |
| 20250819 | 4,287 | 4,287 | 4,209 | 4,216 | 1,188,400 | 422,200 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 14% |
| 20250812 | 4,146 | 4,224 | 4,144 | 4,190 | 1,169,100 | 146,100 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250808 | 4,091 | 4,134 | 4,073 | 4,111 | 1,023,000 | 228,200 | 100% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 13% |
| 20250728 | 3,802 | 3,810 | 3,755 | 3,755 | 916,300 | 137,200 | 99% | ▼ | 7777 | 0 | 8 | 99% | 3% |
| 20250805 | 3,941 | 4,000 | 3,932 | 3,964 | 916,000 | 12,500 | 101% | ▲ | 1111 | 0 | 5 | 100% | 8% |
| 20250729 | 3,734 | 3,739 | 3,678 | 3,715 | 912,700 | -3,600 | 99% | ▼▼ | 8888 | 0 | 4 | 98% | 2% |
| 20250804 | 3,900 | 3,943 | 3,864 | 3,920 | 903,500 | -582,100 | 99% | ▼ | 8228 | 0 | 4 | 99% | 7% |
| 20250806 | 3,964 | 4,037 | 3,960 | 4,025 | 871,200 | -44,800 | 102% | ▲▲ | 2222 | 0 | 4 | 100% | 10% |
| 20250827 | 4,183 | 4,217 | 4,170 | 4,204 | 852,900 | -1,110,000 | 100% | ▲ | 8882 | 0 | 0 | 97% | 12% |
| 20250820 | 4,237 | 4,269 | 4,205 | 4,264 | 801,000 | -387,400 | 101% | ▲ | 8882 | 0 | 0 | 99% | 15% |
| 20250828 | 4,180 | 4,240 | 4,180 | 4,220 | 796,400 | -56,500 | 100% | ▲▲ | 2282 | 0 | 0 | 98% | 11% |
| 20250807 | 4,025 | 4,098 | 4,006 | 4,098 | 794,800 | -76,400 | 102% | ▲▲▲ | 2222 | 0 | 4 | 100% | 12% |
| 20250818 | 4,305 | 4,333 | 4,289 | 4,294 | 766,200 | -668,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 17% |
| 20250730 | 3,703 | 3,751 | 3,700 | 3,747 | 720,400 | -192,300 | 101% | ▲ | 2282 | 0 | 3 | 98% | 3% |
| 20250821 | 4,285 | 4,285 | 4,235 | 4,275 | 704,100 | -96,900 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 15% |
| 20250822 | 4,263 | 4,331 | 4,246 | 4,325 | 667,200 | -36,900 | 101% | ▲▲▲ | 2282 | 51 | 0 | 100% | 16% |
| 20250825 | 4,308 | 4,320 | 4,257 | 4,262 | 648,400 | -18,800 | 99% | ▼ | 8228 | 51 | 0 | 99% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-14 | 9532 | GOLDMAN SACHS INTERNATIONAL | 3,259,307 | 1% | ▲ | 400,748 |
| 2025-07-28 | 9532 | GOLDMAN SACHS INTERNATIONAL | 2,016,375 | 1% | ▲ | |
| 2025-08-07 | 9532 | GOLDMAN SACHS INTERNATIONAL | 2,858,559 | 1% | ▲ | |
| 2025-08-22 | 9532 | GOLDMAN SACHS INTERNATIONAL | 3,104,368 | 1% | ▼ | -154,939 |
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 | 107,500 | 103,400 | 73,000 | 35,000 | 34,500 | 68,400 |
| 2025-08-08 | 111,400 | 91,400 | 72,200 | 36,100 | 39,200 | 55,300 |
| 2025-08-15 | 116,000 | 96,700 | 66,100 | 34,200 | 49,900 | 62,500 |
| 2025-08-22 | 109,700 | 98,700 | 61,500 | 31,800 | 48,200 | 66,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |