[9532]大ガス:【都市ガス】自家発電代行、不動産に展開海外投資に積極的
Yahoo! 【プライム/20電気･ガス業】 売上高:20690190 当期純利益:1344140 総資産:32005200 時価:20969億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 4,116 | 4,160 | 4,104 | 4,154 | 801,300 | -418,800 | 101% | ▲ | 2222 | 0 | 12 | 94% | 1% |
| 20251016 | 4,169 | 4,198 | 4,164 | 4,198 | 641,500 | -159,800 | 101% | ▲▲ | 2222 | 0 | 11 | 97% | 2% |
| 20251017 | 4,173 | 4,180 | 4,129 | 4,144 | 694,100 | 52,600 | 99% | ▼ | 7717 | 0 | 10 | 95% | 1% |
| 20251020 | 4,190 | 4,197 | 4,161 | 4,197 | 588,500 | -105,600 | 101% | ▲ | 2222 | 0 | 9 | 97% | 2% |
| 20251021 | 4,199 | 4,212 | 4,150 | 4,195 | 898,400 | 309,900 | 100% | ▼ | 1717 | 0 | 8 | 97% | 2% |
| 20251022 | 4,195 | 4,225 | 4,184 | 4,204 | 526,900 | -371,500 | 100% | ▲ | 2282 | 0 | 7 | 97% | 2% |
| 20251023 | 4,230 | 4,264 | 4,205 | 4,255 | 619,600 | 92,700 | 101% | ▲▲ | 1111 | 40 | 6 | 98% | 3% |
| 20251024 | 4,254 | 4,272 | 4,216 | 4,229 | 634,400 | 14,800 | 99% | ▼ | 1117 | 0 | 6 | 97% | 3% |
| 20251027 | 4,270 | 4,279 | 4,234 | 4,259 | 745,600 | 111,200 | 101% | ▲ | 1111 | 0 | 5 | 99% | 3% |
| 20251028 | 4,252 | 4,317 | 4,225 | 4,248 | 875,500 | 129,900 | 100% | ▼ | 1777 | 0 | 4 | 98% | 3% |
| 20251029 | 4,248 | 4,330 | 4,198 | 4,274 | 987,500 | 112,000 | 101% | ▲ | 1771 | 0 | 3 | 99% | 4% |
| 20251030 | 4,230 | 4,533 | 4,218 | 4,458 | 4,145,400 | 3,157,900 | 104% | ▲▲ | 1171 | 10 | 1 | 100% | 8% |
| 20251031 | 4,588 | 4,848 | 4,569 | 4,848 | 2,387,900 | -1,757,500 | 109% | ▲▲▲ | 2222 | 0 | 1 | 100% | 18% |
| 20251104 | 4,798 | 4,834 | 4,755 | 4,762 | 1,615,100 | -772,800 | 98% | ▼ | 8228 | 0 | 6 | 98% | 16% |
| 20251105 | 4,776 | 4,817 | 4,655 | 4,780 | 1,084,100 | -531,000 | 100% | ▲ | 8882 | 0 | 5 | 99% | 16% |
| 20251106 | 4,800 | 4,881 | 4,795 | 4,874 | 1,239,600 | 155,500 | 102% | ▲▲ | 1111 | 40 | 4 | 100% | 18% |
| 20251107 | 4,875 | 4,913 | 4,858 | 4,890 | 866,800 | -372,800 | 100% | ▲▲▲ | 2222 | 0 | 5 | 100% | 19% |
| 20251110 | 4,905 | 4,997 | 4,898 | 4,981 | 933,100 | 66,300 | 102% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 21% |
| 20251111 | 5,000 | 5,078 | 4,985 | 5,069 | 917,500 | -15,600 | 102% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 23% |
| 20251112 | 5,100 | 5,137 | 5,032 | 5,073 | 1,150,300 | 232,800 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20251113 | 5,062 | 5,184 | 5,050 | 5,184 | 1,058,100 | -92,200 | 102% | ▲▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 25% |
| 20251114 | 5,167 | 5,227 | 5,133 | 5,189 | 917,700 | -140,400 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 25% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-07 | 9532 | BNP Paribas Financial Markets SNC | 1,776,185 | 0% | ▼ | -600,300 |
| 2025-10-30 | 9532 | Barclays Capital Securities Ltd | 0 | 0% | ▼ | -2,040,577 |
| 2025-10-27 | 9532 | Barclays Capital Securities Ltd | 2,040,577 | 1% | ▲ | |
| 2025-10-24 | 9532 | BNP Paribas Financial Markets SNC | 2,376,485 | 1% | ▲ | |
| 2025-10-24 | 9532 | GOLDMAN SACHS INTERNATIONAL | 1,356,852 | 0% | ▼ | -2,339,868 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 116,600 | 93,900 | 85,400 | 29,000 | 31,200 | 64,900 |
| 2025-10-31 | 136,500 | 124,800 | 88,400 | 40,100 | 48,100 | 84,700 |
| 2025-10-24 | 199,300 | 69,400 | 160,900 | 30,100 | 38,400 | 39,300 |
| 2025-10-17 | 213,900 | 81,300 | 161,500 | 33,500 | 52,400 | 47,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:37 | S100WP6P | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-29 16:37 | S100U3T5 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-03-18 16:49 | S100T1YN | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |