[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:869億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,140 | 1,146 | 1,136 | 1,141 | 114,000 | -20,300 | 100% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20250827 | 1,130 | 1,148 | 1,105 | 1,145 | 134,300 | -17,300 | 100% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20250729 | 1,109 | 1,109 | 1,090 | 1,102 | 134,300 | 1,500 | 99% | ▼▼ | 7777 | 0 | 7 | 96% | 3% |
| 20250731 | 1,120 | 1,138 | 1,119 | 1,133 | 148,500 | 18,100 | 101% | ▲▲ | 1111 | 40 | 6 | 99% | 4% |
| 20250728 | 1,143 | 1,147 | 1,111 | 1,113 | 132,800 | 17,900 | 97% | ▼ | 1717 | 0 | 12 | 97% | 4% |
| 20250730 | 1,109 | 1,121 | 1,100 | 1,118 | 130,400 | -3,900 | 101% | ▲ | 2252 | 0 | 6 | 98% | 4% |
| 20250826 | 1,156 | 1,158 | 1,139 | 1,144 | 151,600 | 34,700 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20250825 | 1,168 | 1,168 | 1,154 | 1,155 | 116,900 | 58,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250801 | 1,138 | 1,159 | 1,134 | 1,157 | 117,800 | -30,700 | 102% | ▲▲▲ | 2222 | 0 | 8 | 100% | 6% |
| 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% |
| 20250818 | 1,179 | 1,188 | 1,169 | 1,173 | 102,800 | 5,000 | 99% | ▼▼▼ | 7777 | 51 | 0 | 98% | 6% |
| 20250806 | 1,163 | 1,171 | 1,160 | 1,166 | 98,500 | -37,900 | 101% | ▲▲▲▲▲▲ | 8582 | 0 | 0 | 100% | 6% |
| 20250805 | 1,165 | 1,172 | 1,160 | 1,160 | 136,400 | 900 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250804 | 1,144 | 1,168 | 1,138 | 1,159 | 135,500 | 17,700 | 100% | ▲▲▲▲ | 1111 | 41 | 7 | 100% | 6% |
| 20250815 | 1,191 | 1,193 | 1,173 | 1,179 | 97,800 | -2,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250808 | 1,179 | 1,188 | 1,164 | 1,184 | 226,700 | -104,800 | 100% | -- | 8285 | 0 | 0 | 100% | 7% |
| 20250822 | 1,175 | 1,177 | 1,167 | 1,175 | 58,900 | -8,700 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20250814 | 1,195 | 1,195 | 1,179 | 1,185 | 100,600 | -64,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20250812 | 1,188 | 1,203 | 1,181 | 1,193 | 170,700 | -56,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250807 | 1,196 | 1,196 | 1,161 | 1,184 | 331,500 | 233,000 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250813 | 1,193 | 1,204 | 1,187 | 1,202 | 165,000 | -5,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 27,100 | 32,100 | 15,200 | 12,700 | 11,900 | 19,400 |
| 2025-08-08 | 29,400 | 24,300 | 17,400 | 12,700 | 12,000 | 11,600 |
| 2025-08-15 | 29,000 | 22,500 | 19,600 | 12,700 | 9,400 | 9,800 |
| 2025-08-22 | 26,500 | 32,000 | 14,000 | 12,700 | 12,500 | 19,300 |