[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:915億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251024 | 1,143 | 1,145 | 1,134 | 1,139 | 66,400 | -16,300 | 100% | ▼ | 8228 | 0 | 20 | 97% | 2% |
| 20251023 | 1,132 | 1,146 | 1,129 | 1,144 | 82,700 | -200,300 | 101% | ▲ | 2282 | 0 | 13 | 98% | 2% |
| 20251027 | 1,144 | 1,151 | 1,139 | 1,147 | 90,700 | 24,300 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251113 | 1,185 | 1,188 | 1,177 | 1,181 | 92,400 | -106,600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20251021 | 1,132 | 1,138 | 1,130 | 1,135 | 98,700 | 11,200 | 100% | ▲ | 7171 | 0 | 15 | 97% | 2% |
| 20251104 | 1,121 | 1,134 | 1,115 | 1,128 | 109,600 | -15,700 | 100% | ▲▲ | 2852 | 0 | 5 | 98% | 1% |
| 20251031 | 1,121 | 1,128 | 1,120 | 1,127 | 125,300 | -1,000 | 101% | ▲ | 2222 | 0 | 6 | 98% | 1% |
| 20251030 | 1,120 | 1,127 | 1,118 | 1,121 | 126,300 | -3,000 | 100% | -- | 8885 | 0 | 7 | 98% | 0% |
| 20251111 | 1,188 | 1,199 | 1,180 | 1,197 | 127,700 | -89,600 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251029 | 1,126 | 1,130 | 1,120 | 1,121 | 129,300 | -46,000 | 100% | ▼▼ | 8888 | 0 | 8 | 98% | 0% |
| 20251119 | 1,163 | 1,168 | 1,152 | 1,157 | 145,500 | -18,500 | 100% | ▼▼ | 8858 | 0 | 0 | 97% | 3% |
| 20251105 | 1,126 | 1,136 | 1,116 | 1,131 | 157,100 | 47,500 | 100% | ▲▲▲ | 1111 | 40 | 4 | 99% | 1% |
| 20251120 | 1,163 | 1,173 | 1,159 | 1,165 | 159,100 | 13,600 | 101% | ▲ | 1141 | 0 | 0 | 97% | 4% |
| 20251118 | 1,163 | 1,174 | 1,161 | 1,162 | 164,000 | -25,600 | 100% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20251114 | 1,178 | 1,182 | 1,157 | 1,164 | 167,700 | 75,300 | 99% | ▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251028 | 1,142 | 1,142 | 1,125 | 1,126 | 175,300 | 84,600 | 98% | ▼ | 7777 | 0 | 18 | 96% | 1% |
| 20251117 | 1,161 | 1,172 | 1,158 | 1,165 | 189,600 | 21,900 | 100% | ▲ | 7171 | 0 | 0 | 97% | 4% |
| 20251106 | 1,123 | 1,146 | 1,123 | 1,143 | 190,500 | 33,400 | 101% | ▲▲▲▲ | 1171 | 0 | 3 | 100% | 2% |
| 20251112 | 1,195 | 1,200 | 1,173 | 1,175 | 199,000 | 71,300 | 98% | ▼ | 1717 | 0 | 0 | 98% | 5% |
| 20251110 | 1,171 | 1,188 | 1,170 | 1,185 | 217,300 | -2,900 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251107 | 1,145 | 1,171 | 1,142 | 1,168 | 220,200 | 29,700 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251121 | 1,170 | 1,201 | 1,166 | 1,201 | 226,900 | 67,800 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251022 | 1,136 | 1,136 | 1,126 | 1,131 | 283,000 | 184,300 | 100% | ▼ | 7717 | 0 | 14 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 73,500 | 28,900 | 35,000 | 15,000 | 38,500 | 13,900 |
| 2025-10-31 | 80,200 | 27,700 | 35,300 | 17,000 | 44,900 | 10,700 |
| 2025-11-07 | 60,200 | 25,700 | 36,600 | 20,000 | 23,600 | 5,700 |
| 2025-11-14 | 58,200 | 35,200 | 33,700 | 31,800 | 24,500 | 3,400 |