[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:21942億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 5,448 | 5,480 | 5,400 | 5,418 | 1,143,200 | -22,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 14% |
| 20251202 | 5,400 | 5,511 | 5,390 | 5,476 | 864,900 | -278,300 | 101% | ▲ | 2882 | 0 | 0 | 100% | 15% |
| 20251203 | 5,419 | 5,425 | 5,245 | 5,305 | 1,140,600 | 275,700 | 97% | ▼ | 7717 | 0 | 0 | 97% | 11% |
| 20251204 | 5,317 | 5,407 | 5,271 | 5,330 | 1,349,000 | 208,400 | 100% | ▲ | 7171 | 0 | 0 | 97% | 9% |
| 20251205 | 5,318 | 5,332 | 5,148 | 5,166 | 1,263,100 | -85,900 | 97% | ▼ | 8828 | 0 | 0 | 94% | 6% |
| 20251208 | 5,190 | 5,277 | 5,155 | 5,277 | 823,900 | -439,200 | 102% | ▲ | 8282 | 0 | 0 | 96% | 6% |
| 20251209 | 5,312 | 5,356 | 5,254 | 5,300 | 819,800 | -4,100 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251210 | 5,339 | 5,384 | 5,305 | 5,383 | 1,170,500 | 350,700 | 102% | ▲▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20251211 | 5,378 | 5,379 | 5,260 | 5,260 | 1,009,100 | -161,400 | 98% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20251212 | 5,302 | 5,366 | 5,251 | 5,359 | 969,500 | -39,600 | 102% | ▲ | 8882 | 51 | 0 | 98% | 5% |
| 20251215 | 5,355 | 5,414 | 5,347 | 5,390 | 547,200 | -422,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251216 | 5,490 | 5,534 | 5,365 | 5,365 | 1,410,000 | 862,800 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20251217 | 5,340 | 5,373 | 5,299 | 5,355 | 711,500 | -698,500 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 5% |
| 20251218 | 5,420 | 5,463 | 5,375 | 5,441 | 889,900 | 178,400 | 102% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251219 | 5,401 | 5,438 | 5,355 | 5,403 | 1,766,000 | 876,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 5% |
| 20251222 | 5,448 | 5,448 | 5,374 | 5,401 | 718,400 | -1,047,600 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 5% |
| 20251223 | 5,399 | 5,438 | 5,367 | 5,438 | 695,700 | -22,700 | 101% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20251224 | 5,461 | 5,461 | 5,361 | 5,388 | 496,000 | -199,700 | 99% | ▼ | 2828 | 0 | 0 | 98% | 4% |
| 20251225 | 5,410 | 5,410 | 5,364 | 5,400 | 219,700 | -276,300 | 100% | ▲ | 8282 | 51 | 0 | 98% | 5% |
| 20251226 | 5,405 | 5,449 | 5,386 | 5,410 | 341,600 | 121,900 | 100% | ▲▲ | 1171 | 51 | 0 | 99% | 5% |
| 20251229 | 5,364 | 5,420 | 5,360 | 5,384 | 533,600 | 192,000 | 100% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251230 | 5,426 | 5,455 | 5,391 | 5,430 | 740,300 | 206,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 163,300 | 97,000 | 79,200 | 28,500 | 84,100 | 68,500 |
| 2025-12-12 | 153,600 | 106,400 | 71,100 | 29,000 | 82,500 | 77,400 |
| 2025-12-05 | 150,600 | 160,100 | 95,300 | 27,100 | 55,300 | 133,000 |
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） |