[9543]静ガス:【都市ガス】静岡県中東部などで事業展開
Yahoo! 【プライム/20電気･ガス業】 売上高:2022370 当期純利益:87760 総資産:1702020 時価:853億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,159 | 1,159 | 1,142 | 1,142 | 103,900 | 43,700 | 100% | ▼ | 1717 | 0 | 0 | 95% | 1% |
| 20250910 | 1,147 | 1,151 | 1,142 | 1,151 | 54,600 | -49,300 | 101% | ▲ | 8582 | 0 | 0 | 97% | 2% |
| 20250911 | 1,151 | 1,169 | 1,151 | 1,157 | 98,300 | 43,700 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250912 | 1,151 | 1,158 | 1,146 | 1,153 | 77,800 | -20,500 | 100% | ▼ | 8858 | 0 | 0 | 98% | 2% |
| 20250916 | 1,153 | 1,160 | 1,147 | 1,158 | 60,500 | -17,300 | 100% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250917 | 1,158 | 1,158 | 1,135 | 1,135 | 90,400 | 29,900 | 98% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250918 | 1,135 | 1,136 | 1,120 | 1,126 | 167,000 | 76,600 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250919 | 1,130 | 1,132 | 1,121 | 1,128 | 133,800 | -33,200 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20250922 | 1,132 | 1,136 | 1,130 | 1,136 | 41,600 | -92,200 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20250924 | 1,143 | 1,143 | 1,132 | 1,142 | 70,400 | 28,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250925 | 1,145 | 1,158 | 1,145 | 1,158 | 85,600 | 15,200 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250926 | 1,156 | 1,172 | 1,154 | 1,171 | 114,900 | 29,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250929 | 1,170 | 1,183 | 1,152 | 1,172 | 155,800 | 40,900 | 100% | ▲▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 4% |
| 20250930 | 1,173 | 1,173 | 1,150 | 1,169 | 137,500 | -18,300 | 100% | ▼ | 8828 | 0 | 0 | 100% | 4% |
| 20251001 | 1,155 | 1,160 | 1,129 | 1,139 | 160,400 | 22,900 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251002 | 1,140 | 1,142 | 1,122 | 1,135 | 104,400 | -56,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20251003 | 1,134 | 1,138 | 1,128 | 1,131 | 75,500 | -28,900 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 97% | 0% |
| 20251006 | 1,148 | 1,151 | 1,134 | 1,140 | 95,600 | 20,100 | 101% | ▲ | 1111 | 0 | 0 | 97% | 1% |
| 20251007 | 1,141 | 1,153 | 1,140 | 1,147 | 104,600 | 9,000 | 101% | ▲▲ | 1171 | 0 | 0 | 98% | 2% |
| 20251008 | 1,147 | 1,154 | 1,139 | 1,139 | 116,900 | 12,300 | 99% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20251009 | 1,139 | 1,146 | 1,136 | 1,141 | 84,800 | -32,100 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20251010 | 1,134 | 1,134 | 1,120 | 1,120 | 107,600 | 22,800 | 98% | ▼ | 7777 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 65,500 | 25,100 | 42,000 | 12,700 | 23,500 | 12,400 |
| 2025-09-26 | 73,600 | 25,500 | 43,000 | 13,700 | 30,600 | 11,800 |
| 2025-09-19 | 75,400 | 23,000 | 41,600 | 13,600 | 33,800 | 9,400 |
| 2025-09-12 | 49,600 | 33,200 | 23,000 | 13,600 | 26,600 | 19,600 |