[9533]邦ガス:【都市ガス】都市ガス大手、LPGに強み
Yahoo! 【プライム/電気･ガス業】 売上高:6560100 当期純利益:254540 総資産:7587650 時価:4414億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 4,638 | 4,657 | 4,590 | 4,643 | 155,800 | -21,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250819 | 4,588 | 4,656 | 4,587 | 4,638 | 177,700 | -52,700 | 100% | ▲▲▲ | 2882 | 0 | 0 | 100% | 13% |
| 20250818 | 4,607 | 4,645 | 4,595 | 4,630 | 230,400 | -2,500 | 100% | ▲▲ | 8882 | 0 | 0 | 100% | 13% |
| 20250815 | 4,632 | 4,667 | 4,599 | 4,618 | 232,900 | 10,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250822 | 4,602 | 4,618 | 4,561 | 4,611 | 196,100 | -40,700 | 101% | ▲ | 8882 | 0 | 0 | 99% | 12% |
| 20250813 | 4,602 | 4,617 | 4,576 | 4,605 | 224,600 | 400 | 100% | ▲▲▲▲▲▲▲▲▲▲ | 7771 | 0 | 0 | 100% | 12% |
| 20250812 | 4,606 | 4,655 | 4,598 | 4,602 | 224,200 | 39,200 | 100% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250808 | 4,542 | 4,611 | 4,540 | 4,587 | 185,000 | -29,200 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 12% |
| 20250821 | 4,620 | 4,622 | 4,569 | 4,585 | 236,800 | 81,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 12% |
| 20250814 | 4,605 | 4,633 | 4,562 | 4,582 | 222,800 | -1,800 | 100% | ▼ | 2828 | 0 | 0 | 100% | 12% |
| 20250807 | 4,521 | 4,589 | 4,500 | 4,568 | 214,200 | 10,500 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250825 | 4,570 | 4,585 | 4,520 | 4,527 | 152,000 | -44,100 | 98% | ▼ | 8888 | 51 | 0 | 98% | 10% |
| 20250806 | 4,422 | 4,528 | 4,422 | 4,527 | 203,700 | -1,400 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250828 | 4,490 | 4,521 | 4,461 | 4,494 | 197,100 | 3,300 | 100% | ▲▲ | 1711 | 0 | 0 | 97% | 7% |
| 20250827 | 4,473 | 4,512 | 4,466 | 4,493 | 193,800 | -19,900 | 100% | ▲ | 8582 | 0 | 0 | 97% | 9% |
| 20250826 | 4,530 | 4,558 | 4,466 | 4,473 | 213,700 | 61,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20250805 | 4,394 | 4,439 | 4,389 | 4,421 | 205,100 | -26,600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 8% |
| 20250804 | 4,280 | 4,395 | 4,275 | 4,368 | 231,700 | -38,100 | 101% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 6% |
| 20250801 | 4,238 | 4,330 | 4,238 | 4,330 | 269,800 | -47,000 | 103% | ▲▲▲ | 2222 | 0 | 4 | 100% | 6% |
| 20250731 | 4,177 | 4,251 | 4,173 | 4,206 | 316,800 | 14,500 | 102% | ▲▲ | 1111 | 40 | 4 | 98% | 2% |
| 20250728 | 4,243 | 4,272 | 4,150 | 4,150 | 204,900 | 52,000 | 97% | ▼▼ | 7777 | 0 | 8 | 97% | 3% |
| 20250730 | 4,103 | 4,250 | 4,068 | 4,108 | 302,300 | 62,700 | 100% | ▲ | 1771 | 0 | 3 | 96% | 0% |
| 20250729 | 4,131 | 4,153 | 4,102 | 4,104 | 239,600 | 34,700 | 99% | ▼▼▼ | 7777 | 24 | 5 | 96% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 18,200 | 39,700 | 8,800 | 24,900 | 9,400 | 14,800 |
| 2025-08-08 | 15,100 | 43,300 | 4,900 | 25,200 | 10,200 | 18,100 |
| 2025-08-15 | 12,800 | 38,200 | 6,600 | 25,200 | 6,200 | 13,000 |
| 2025-08-22 | 12,200 | 39,200 | 5,400 | 25,100 | 6,800 | 14,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-07-04 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） |
| 2024-07-29 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） |