[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/電気･ガス業】 売上高:2022370 当期純利益:87760 総資産:1702020 時価:864億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 1,133 | 1,135 | 1,127 | 1,129 | 149,000 | 35,000 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250909 | 1,159 | 1,159 | 1,142 | 1,142 | 103,900 | 43,700 | 100% | ▼ | 1717 | 0 | 0 | 95% | 1% |
| 20250908 | 1,151 | 1,158 | 1,144 | 1,147 | 60,200 | -1,600 | 100% | ▲ | 2252 | 0 | 0 | 95% | 2% |
| 20250905 | 1,151 | 1,153 | 1,140 | 1,142 | 61,800 | -13,200 | 99% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250826 | 1,156 | 1,158 | 1,139 | 1,144 | 151,600 | 34,700 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20250827 | 1,130 | 1,148 | 1,105 | 1,145 | 134,300 | -17,300 | 100% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20250828 | 1,140 | 1,146 | 1,136 | 1,141 | 114,000 | -20,300 | 100% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20250901 | 1,130 | 1,144 | 1,128 | 1,139 | 56,100 | -92,900 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20250825 | 1,168 | 1,168 | 1,154 | 1,155 | 116,900 | 58,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250902 | 1,140 | 1,148 | 1,139 | 1,148 | 88,800 | 32,700 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20250903 | 1,150 | 1,158 | 1,148 | 1,154 | 99,500 | 10,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20250904 | 1,157 | 1,162 | 1,146 | 1,154 | 75,000 | -24,500 | 100% | -- | 2825 | 0 | 0 | 96% | 2% |
| 20250917 | 1,158 | 1,158 | 1,135 | 1,135 | 90,400 | 29,900 | 98% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250910 | 1,147 | 1,151 | 1,142 | 1,151 | 54,600 | -49,300 | 101% | ▲ | 8582 | 0 | 0 | 97% | 2% |
| 20250821 | 1,166 | 1,173 | 1,161 | 1,168 | 67,600 | -800 | 100% | ▲ | 8882 | 0 | 0 | 97% | 6% |
| 20250820 | 1,169 | 1,174 | 1,164 | 1,166 | 68,400 | -30,200 | 100% | -- | 8555 | 0 | 0 | 97% | 6% |
| 20250819 | 1,169 | 1,178 | 1,164 | 1,166 | 98,600 | -4,200 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 97% | 6% |
| 20250822 | 1,175 | 1,177 | 1,167 | 1,175 | 58,900 | -8,700 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 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% |
| 20250818 | 1,179 | 1,188 | 1,169 | 1,173 | 102,800 | 5,000 | 99% | ▼▼▼ | 7777 | 51 | 0 | 98% | 6% |
| 20250916 | 1,153 | 1,160 | 1,147 | 1,158 | 60,500 | -17,300 | 100% | ▲ | 2222 | 0 | 0 | 99% | 3% |
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 | 26,500 | 32,000 | 14,000 | 12,700 | 12,500 | 19,300 |
| 2025-08-29 | 39,400 | 23,000 | 21,500 | 13,600 | 17,900 | 9,400 |
| 2025-09-05 | 49,200 | 33,200 | 21,500 | 14,600 | 27,700 | 18,600 |