[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:895億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 1,163 | 1,168 | 1,152 | 1,157 | 145,500 | -18,500 | 100% | ▼▼ | 8858 | 0 | 0 | 97% | 3% |
| 20251205 | 1,175 | 1,178 | 1,161 | 1,161 | 148,800 | 17,000 | 98% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 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% |
| 20251117 | 1,161 | 1,172 | 1,158 | 1,165 | 189,600 | 21,900 | 100% | ▲ | 7171 | 0 | 0 | 97% | 4% |
| 20251120 | 1,163 | 1,173 | 1,159 | 1,165 | 159,100 | 13,600 | 101% | ▲ | 1141 | 0 | 0 | 97% | 4% |
| 20251211 | 1,178 | 1,180 | 1,167 | 1,167 | 192,000 | 29,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251203 | 1,182 | 1,190 | 1,169 | 1,171 | 190,900 | 72,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20251212 | 1,176 | 1,178 | 1,173 | 1,175 | 203,600 | 11,600 | 101% | ▲ | 7171 | 0 | 0 | 97% | 2% |
| 20251208 | 1,167 | 1,181 | 1,166 | 1,178 | 131,900 | -16,900 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251210 | 1,185 | 1,187 | 1,175 | 1,178 | 162,500 | 26,600 | 100% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20251113 | 1,185 | 1,188 | 1,177 | 1,181 | 92,400 | -106,600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20251209 | 1,181 | 1,185 | 1,169 | 1,182 | 135,900 | 4,000 | 100% | ▲▲ | 1111 | 51 | 0 | 98% | 2% |
| 20251204 | 1,171 | 1,183 | 1,167 | 1,183 | 131,800 | -59,100 | 101% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20251202 | 1,185 | 1,193 | 1,177 | 1,188 | 118,100 | -79,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251127 | 1,200 | 1,201 | 1,189 | 1,192 | 121,100 | -2,400 | 100% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20251201 | 1,217 | 1,219 | 1,194 | 1,194 | 197,200 | 47,800 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% |
| 20251125 | 1,196 | 1,206 | 1,190 | 1,194 | 135,100 | -91,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20251126 | 1,202 | 1,204 | 1,191 | 1,195 | 123,500 | -11,600 | 100% | ▲ | 8222 | 0 | 0 | 100% | 7% |
| 20251121 | 1,170 | 1,201 | 1,166 | 1,201 | 226,900 | 67,800 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251128 | 1,192 | 1,209 | 1,188 | 1,209 | 149,400 | 28,300 | 101% | ▲ | 1771 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 58,200 | 35,200 | 33,700 | 31,800 | 24,500 | 3,400 |
| 2025-11-21 | 47,000 | 44,600 | 27,800 | 39,400 | 19,200 | 5,200 |
| 2025-11-28 | 52,200 | 58,800 | 29,800 | 56,300 | 22,400 | 2,500 |
| 2025-12-05 | 44,100 | 108,000 | 16,200 | 103,700 | 27,900 | 4,300 |