[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:4195億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 4,588 | 4,656 | 4,587 | 4,638 | 177,700 | -52,700 | 100% | ▲▲▲ | 2882 | 0 | 0 | 100% | 13% |
| 20250820 | 4,638 | 4,657 | 4,590 | 4,643 | 155,800 | -21,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250818 | 4,607 | 4,645 | 4,595 | 4,630 | 230,400 | -2,500 | 100% | ▲▲ | 8882 | 0 | 0 | 100% | 13% |
| 20250821 | 4,620 | 4,622 | 4,569 | 4,585 | 236,800 | 81,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 12% |
| 20250822 | 4,602 | 4,618 | 4,561 | 4,611 | 196,100 | -40,700 | 101% | ▲ | 8882 | 0 | 0 | 99% | 12% |
| 20250825 | 4,570 | 4,585 | 4,520 | 4,527 | 152,000 | -44,100 | 98% | ▼ | 8888 | 51 | 0 | 98% | 10% |
| 20250826 | 4,530 | 4,558 | 4,466 | 4,473 | 213,700 | 61,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20250827 | 4,473 | 4,512 | 4,466 | 4,493 | 193,800 | -19,900 | 100% | ▲ | 8582 | 0 | 0 | 97% | 9% |
| 20250828 | 4,490 | 4,521 | 4,461 | 4,494 | 197,100 | 3,300 | 100% | ▲▲ | 1711 | 0 | 0 | 97% | 7% |
| 20250902 | 4,525 | 4,700 | 4,525 | 4,685 | 355,900 | 196,300 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250901 | 4,474 | 4,539 | 4,443 | 4,525 | 159,600 | -15,300 | 101% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20250903 | 4,688 | 4,733 | 4,640 | 4,652 | 382,600 | 26,700 | 99% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20250829 | 4,440 | 4,481 | 4,439 | 4,474 | 174,900 | -22,200 | 100% | ▼ | 8888 | 0 | 3 | 96% | 3% |
| 20250904 | 4,638 | 4,652 | 4,567 | 4,567 | 249,300 | -133,300 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250910 | 4,403 | 4,468 | 4,403 | 4,429 | 375,700 | 9,800 | 101% | ▲ | 7171 | 0 | 0 | 95% | 1% |
| 20250911 | 4,430 | 4,462 | 4,401 | 4,418 | 200,300 | -175,400 | 100% | ▼ | 8828 | 0 | 0 | 94% | 1% |
| 20250916 | 4,419 | 4,439 | 4,396 | 4,410 | 234,300 | 41,000 | 100% | ▲ | 1111 | 51 | 0 | 94% | 1% |
| 20250905 | 4,552 | 4,555 | 4,476 | 4,487 | 153,400 | -95,900 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20250908 | 4,485 | 4,517 | 4,471 | 4,477 | 197,300 | 43,900 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250909 | 4,451 | 4,469 | 4,373 | 4,379 | 365,900 | 168,600 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250912 | 4,418 | 4,435 | 4,389 | 4,400 | 193,300 | -7,000 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250917 | 4,400 | 4,401 | 4,343 | 4,343 | 187,600 | -46,700 | 98% | ▼ | 8888 | 51 | 0 | 93% | 0% |
| 20250918 | 4,337 | 4,337 | 4,238 | 4,272 | 222,500 | 34,900 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 12,200 | 39,200 | 5,400 | 25,100 | 6,800 | 14,100 |
| 2025-08-29 | 12,500 | 37,600 | 4,800 | 24,900 | 7,700 | 12,700 |
| 2025-09-05 | 18,400 | 43,700 | 6,800 | 31,900 | 11,600 | 11,800 |
| 2025-09-12 | 19,100 | 78,700 | 6,900 | 25,200 | 12,200 | 53,500 |
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） |