[9533]邦ガス:【都市ガス】都市ガス大手、LPGに強み
Yahoo! 【プライム/20電気･ガス業】 売上高:6560100 当期純利益:254540 総資産:7587650 時価:4517億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 4,317 | 4,378 | 4,275 | 4,323 | 178,900 | -118,300 | 99% | ▼ | 8888 | 0 | 2 | 92% | 3% |
| 20250930 | 4,337 | 4,585 | 4,299 | 4,558 | 545,400 | 366,500 | 105% | ▲ | 1111 | 0 | 1 | 97% | 8% |
| 20251001 | 4,507 | 4,518 | 4,385 | 4,422 | 323,200 | -222,200 | 97% | ▼ | 8228 | 0 | 0 | 94% | 5% |
| 20251002 | 4,422 | 4,494 | 4,345 | 4,421 | 263,800 | -59,400 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20251003 | 4,421 | 4,457 | 4,379 | 4,386 | 204,900 | -58,900 | 99% | ▼▼▼ | 8288 | 24 | 0 | 96% | 4% |
| 20251006 | 4,456 | 4,471 | 4,424 | 4,451 | 162,800 | -42,100 | 101% | ▲ | 2222 | 51 | 0 | 98% | 6% |
| 20251007 | 4,470 | 4,500 | 4,450 | 4,476 | 150,300 | -12,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251008 | 4,500 | 4,533 | 4,451 | 4,465 | 161,600 | 11,300 | 100% | ▼ | 1117 | 51 | 0 | 98% | 6% |
| 20251009 | 4,465 | 4,528 | 4,456 | 4,501 | 196,500 | 34,900 | 101% | ▲ | 7171 | 0 | 0 | 99% | 7% |
| 20251010 | 4,475 | 4,477 | 4,347 | 4,356 | 201,700 | 5,200 | 97% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20251014 | 4,250 | 4,365 | 4,236 | 4,347 | 240,600 | 38,900 | 100% | ▼▼ | 7777 | 0 | 8 | 95% | 3% |
| 20251015 | 4,380 | 4,416 | 4,362 | 4,392 | 143,900 | -96,700 | 101% | ▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251016 | 4,400 | 4,450 | 4,396 | 4,448 | 180,700 | 36,800 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20251017 | 4,416 | 4,442 | 4,396 | 4,415 | 118,500 | -62,200 | 99% | ▼ | 8528 | 0 | 0 | 97% | 5% |
| 20251020 | 4,444 | 4,460 | 4,378 | 4,390 | 137,100 | 18,600 | 99% | ▼▼ | 1717 | 51 | 0 | 96% | 4% |
| 20251021 | 4,391 | 4,416 | 4,353 | 4,379 | 156,300 | 19,200 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20251022 | 4,362 | 4,397 | 4,358 | 4,380 | 162,300 | 6,000 | 100% | ▲ | 7171 | 0 | 8 | 96% | 4% |
| 20251023 | 4,410 | 4,471 | 4,410 | 4,471 | 214,000 | 51,700 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251024 | 4,459 | 4,479 | 4,418 | 4,418 | 163,000 | -51,000 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251027 | 4,455 | 4,483 | 4,422 | 4,483 | 155,100 | -7,900 | 101% | ▲ | 2282 | 0 | 0 | 98% | 4% |
| 20251028 | 4,482 | 4,516 | 4,266 | 4,407 | 507,000 | 351,900 | 98% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20251029 | 4,389 | 4,519 | 4,331 | 4,511 | 299,800 | -207,200 | 102% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20251030 | 4,511 | 4,589 | 4,487 | 4,569 | 290,800 | -9,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251031 | 4,630 | 4,654 | 4,588 | 4,599 | 225,400 | -65,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-10 | 9533 | GOLDMAN SACHS INTERNATIONAL | 502,058 | 1% | ▲ | 15,100 |
| 2025-10-09 | 9533 | GOLDMAN SACHS INTERNATIONAL | 486,958 | 0% | ▼ | -42,997 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 23,500 | 44,900 | 10,700 | 24,100 | 12,800 | 20,800 |
| 2025-10-17 | 23,300 | 40,000 | 10,900 | 24,200 | 12,400 | 15,800 |
| 2025-10-10 | 23,400 | 34,500 | 11,300 | 24,100 | 12,100 | 10,400 |
| 2025-10-03 | 34,000 | 36,100 | 10,700 | 24,100 | 23,300 | 12,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:37 | S100WP6Q | 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 16:39 | S100U3T7 | 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） |
| 2024-07-04 09:17 | S100TYWA | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-04-22 12:43 | S100TAOU | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |
| 2024-03-22 09:05 | S100T2QH | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |