[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/電気･ガス業】 売上高:20690190 当期純利益:1344140 総資産:32005200 時価:17279億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 4,305 | 4,333 | 4,289 | 4,294 | 766,200 | -668,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 17% |
| 20250819 | 4,287 | 4,287 | 4,209 | 4,216 | 1,188,400 | 422,200 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 14% |
| 20250820 | 4,237 | 4,269 | 4,205 | 4,264 | 801,000 | -387,400 | 101% | ▲ | 8882 | 0 | 0 | 99% | 15% |
| 20250821 | 4,285 | 4,285 | 4,235 | 4,275 | 704,100 | -96,900 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 15% |
| 20250822 | 4,263 | 4,331 | 4,246 | 4,325 | 667,200 | -36,900 | 101% | ▲▲▲ | 2282 | 51 | 0 | 100% | 16% |
| 20250825 | 4,308 | 4,320 | 4,257 | 4,262 | 648,400 | -18,800 | 99% | ▼ | 8228 | 51 | 0 | 99% | 15% |
| 20250826 | 4,270 | 4,270 | 4,189 | 4,189 | 1,962,900 | 1,314,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 13% |
| 20250827 | 4,183 | 4,217 | 4,170 | 4,204 | 852,900 | -1,110,000 | 100% | ▲ | 8882 | 0 | 14 | 97% | 12% |
| 20250828 | 4,180 | 4,240 | 4,180 | 4,220 | 796,400 | -56,500 | 100% | ▲▲ | 2282 | 0 | 13 | 98% | 11% |
| 20250829 | 4,170 | 4,200 | 4,146 | 4,197 | 933,600 | 137,200 | 99% | ▼ | 7777 | 0 | 12 | 97% | 7% |
| 20250901 | 4,188 | 4,253 | 4,172 | 4,247 | 563,900 | -369,700 | 101% | ▲ | 2222 | 0 | 0 | 98% | 8% |
| 20250902 | 4,247 | 4,313 | 4,241 | 4,293 | 554,200 | -9,700 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250903 | 4,310 | 4,345 | 4,246 | 4,257 | 965,500 | 411,300 | 99% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20250904 | 4,257 | 4,299 | 4,235 | 4,286 | 554,500 | -411,000 | 101% | ▲ | 8882 | 51 | 0 | 99% | 5% |
| 20250905 | 4,294 | 4,318 | 4,279 | 4,300 | 690,100 | 135,600 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250908 | 4,308 | 4,342 | 4,293 | 4,327 | 667,800 | -22,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250909 | 4,341 | 4,347 | 4,275 | 4,275 | 723,000 | 55,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20250910 | 4,345 | 4,377 | 4,312 | 4,341 | 1,011,500 | 288,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250911 | 4,386 | 4,410 | 4,333 | 4,369 | 826,600 | -184,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250912 | 4,342 | 4,376 | 4,339 | 4,372 | 889,100 | 62,500 | 100% | ▲▲▲ | 7171 | 0 | 0 | 100% | 4% |
| 20250916 | 4,375 | 4,430 | 4,368 | 4,397 | 659,000 | -230,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250917 | 4,350 | 4,383 | 4,276 | 4,276 | 765,200 | 106,200 | 97% | ▼ | 7777 | 0 | 0 | 97% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 9532 | GOLDMAN SACHS INTERNATIONAL | 3,164,555 | 1% | ▼ | -22,650 |
| 2025-09-08 | 9532 | GOLDMAN SACHS INTERNATIONAL | 3,187,205 | 1% | ▲ | 82,837 |
| 2025-08-22 | 9532 | GOLDMAN SACHS INTERNATIONAL | 3,104,368 | 1% | ▼ | -154,939 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 112,700 | 84,500 | 75,600 | 28,600 | 37,100 | 55,900 |
| 2025-09-05 | 115,400 | 97,200 | 74,400 | 29,500 | 41,000 | 67,700 |
| 2025-08-29 | 132,000 | 87,100 | 80,400 | 32,100 | 51,600 | 55,000 |
| 2025-08-22 | 109,700 | 98,700 | 61,500 | 31,800 | 48,200 | 66,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |