[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:1058億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,201 | 1,205 | 1,188 | 1,194 | 185,600 | -8,100 | 100% | ▼ | 2228 | 51 | 17 | 97% | 2% |
| 20260114 | 1,200 | 1,207 | 1,194 | 1,202 | 261,100 | 75,500 | 101% | ▲ | 1171 | 0 | 16 | 97% | 2% |
| 20260115 | 1,201 | 1,207 | 1,192 | 1,205 | 311,900 | 50,800 | 100% | ▲▲ | 4711 | 0 | 15 | 98% | 2% |
| 20260116 | 1,201 | 1,203 | 1,187 | 1,202 | 201,100 | -110,800 | 100% | ▼ | 8858 | 0 | 14 | 97% | 2% |
| 20260119 | 1,206 | 1,229 | 1,204 | 1,228 | 328,200 | 127,100 | 102% | ▲ | 1111 | 0 | 15 | 100% | 4% |
| 20260120 | 1,230 | 1,238 | 1,219 | 1,235 | 174,400 | -153,800 | 101% | ▲▲ | 2222 | 0 | 17 | 100% | 5% |
| 20260121 | 1,220 | 1,225 | 1,201 | 1,219 | 154,100 | -20,300 | 99% | ▼ | 8888 | 0 | 14 | 99% | 3% |
| 20260122 | 1,219 | 1,236 | 1,212 | 1,232 | 134,500 | -19,600 | 101% | ▲ | 2282 | 0 | 13 | 100% | 4% |
| 20260123 | 1,238 | 1,239 | 1,220 | 1,237 | 220,500 | 86,000 | 100% | ▲▲ | 1111 | 40 | 14 | 100% | 5% |
| 20260126 | 1,225 | 1,229 | 1,214 | 1,221 | 120,600 | -99,900 | 99% | ▼ | 8888 | 51 | 11 | 99% | 3% |
| 20260127 | 1,212 | 1,215 | 1,201 | 1,207 | 116,600 | -4,000 | 99% | ▼▼ | 8888 | 51 | 9 | 98% | 2% |
| 20260128 | 1,205 | 1,208 | 1,197 | 1,200 | 130,300 | 13,700 | 99% | ▼▼▼ | 7777 | 24 | 8 | 97% | 2% |
| 20260129 | 1,195 | 1,218 | 1,182 | 1,215 | 191,800 | 61,500 | 101% | ▲ | 1771 | 0 | 5 | 98% | 3% |
| 20260130 | 1,221 | 1,225 | 1,212 | 1,223 | 153,200 | -38,600 | 101% | ▲▲ | 2222 | 0 | 7 | 99% | 4% |
| 20260202 | 1,228 | 1,234 | 1,222 | 1,231 | 167,400 | 14,200 | 101% | ▲▲▲ | 1111 | 41 | 6 | 100% | 4% |
| 20260203 | 1,235 | 1,249 | 1,232 | 1,241 | 177,900 | 10,500 | 101% | ▲▲▲▲ | 1111 | 41 | 7 | 100% | 5% |
| 20260204 | 1,243 | 1,268 | 1,240 | 1,265 | 199,900 | 22,000 | 102% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 7% |
| 20260205 | 1,273 | 1,276 | 1,259 | 1,264 | 154,400 | -45,500 | 100% | ▼ | 2228 | 0 | 6 | 100% | 7% |
| 20260206 | 1,268 | 1,279 | 1,259 | 1,275 | 142,600 | -11,800 | 101% | ▲ | 2582 | 0 | 4 | 100% | 7% |
| 20260209 | 1,285 | 1,290 | 1,270 | 1,290 | 149,100 | 6,500 | 101% | ▲▲ | 1111 | 40 | 4 | 100% | 8% |
| 20260210 | 1,290 | 1,290 | 1,276 | 1,283 | 178,400 | 29,300 | 99% | ▼ | 4117 | 0 | 3 | 99% | 7% |
| 20260212 | 1,282 | 1,340 | 1,271 | 1,334 | 456,100 | 277,700 | 104% | ▲ | 1771 | 10 | 2 | 100% | 11% |
| 20260213 | 1,340 | 1,406 | 1,335 | 1,389 | 595,400 | 139,300 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 63,800 | 24,700 | 19,600 | 12,100 | 44,200 | 12,600 |
| 2026-01-30 | 69,600 | 21,000 | 19,400 | 12,300 | 50,200 | 8,700 |
| 2026-01-23 | 60,600 | 19,200 | 16,100 | 12,100 | 44,500 | 7,100 |
| 2026-01-16 | 73,400 | 20,200 | 18,200 | 12,100 | 55,200 | 8,100 |