[9536]西部ガスＨＤ:【都市ガス】地盤は福岡、長崎、熊本県など供給区域が分散
Yahoo! 【プライム/20電気･ガス業】 売上高:2544420 当期純利益:63620 総資産:4477740 時価:820億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 1,934 | 1,943 | 1,924 | 1,935 | 84,700 | 10,000 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251126 | 1,935 | 1,942 | 1,930 | 1,939 | 58,900 | -25,800 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20251127 | 1,945 | 1,946 | 1,928 | 1,935 | 47,100 | -11,800 | 100% | ▼ | 2828 | 0 | 20 | 100% | 5% |
| 20251128 | 1,942 | 1,950 | 1,933 | 1,947 | 63,000 | 15,900 | 101% | ▲ | 1171 | 0 | 19 | 100% | 5% |
| 20251201 | 1,947 | 1,947 | 1,922 | 1,923 | 60,000 | -3,000 | 99% | ▼ | 8828 | 0 | 18 | 99% | 4% |
| 20251202 | 1,919 | 1,919 | 1,889 | 1,899 | 85,500 | 25,500 | 99% | ▼▼ | 7777 | 0 | 17 | 98% | 2% |
| 20251203 | 1,900 | 1,901 | 1,878 | 1,879 | 107,800 | 22,300 | 99% | ▼▼▼ | 7777 | 24 | 16 | 97% | 0% |
| 20251204 | 1,881 | 1,897 | 1,878 | 1,893 | 51,100 | -56,700 | 101% | ▲ | 8582 | 0 | 15 | 97% | 1% |
| 20251205 | 1,888 | 1,888 | 1,857 | 1,857 | 79,800 | 28,700 | 98% | ▼ | 7717 | 0 | 14 | 95% | 0% |
| 20251208 | 1,858 | 1,890 | 1,858 | 1,890 | 59,000 | -20,800 | 102% | ▲ | 2282 | 0 | 13 | 97% | 2% |
| 20251209 | 1,891 | 1,899 | 1,877 | 1,891 | 50,600 | -8,400 | 100% | ▲▲ | 2222 | 0 | 12 | 97% | 2% |
| 20251210 | 1,898 | 1,911 | 1,894 | 1,907 | 74,400 | 23,800 | 101% | ▲▲▲ | 1111 | 40 | 11 | 98% | 3% |
| 20251211 | 1,917 | 1,918 | 1,887 | 1,887 | 51,700 | -22,700 | 99% | ▼ | 2828 | 0 | 10 | 97% | 2% |
| 20251212 | 1,907 | 1,907 | 1,895 | 1,899 | 39,100 | -12,600 | 101% | ▲ | 8282 | 0 | 9 | 98% | 2% |
| 20251215 | 1,900 | 1,922 | 1,898 | 1,920 | 40,900 | 1,800 | 101% | ▲▲ | 1171 | 0 | 8 | 99% | 3% |
| 20251216 | 1,921 | 1,924 | 1,911 | 1,919 | 57,300 | 16,400 | 100% | ▼ | 1117 | 0 | 7 | 99% | 3% |
| 20251217 | 1,920 | 1,920 | 1,900 | 1,905 | 33,200 | -24,100 | 99% | ▼▼ | 8888 | 0 | 6 | 98% | 3% |
| 20251218 | 1,909 | 1,938 | 1,902 | 1,938 | 49,000 | 15,800 | 102% | ▲ | 1171 | 0 | 5 | 100% | 4% |
| 20251219 | 1,938 | 1,944 | 1,931 | 1,939 | 70,200 | 21,200 | 100% | ▲▲ | 1111 | 40 | 4 | 100% | 4% |
| 20251222 | 1,940 | 1,942 | 1,925 | 1,940 | 47,800 | -22,400 | 100% | ▲▲▲ | 8822 | 0 | 3 | 100% | 4% |
| 20251223 | 1,933 | 1,947 | 1,933 | 1,939 | 30,600 | -17,200 | 100% | ▼ | 2288 | 0 | 2 | 100% | 4% |
| 20251224 | 2,169 | 2,195 | 2,141 | 2,190 | 641,700 | 611,100 | 113% | ▲ | 1111 | 0 | 0 | 100% | 18% |
| 20251225 | 2,197 | 2,211 | 2,182 | 2,196 | 238,100 | -403,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20251226 | 2,200 | 2,218 | 2,200 | 2,206 | 135,800 | -102,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
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 | 39,000 | 8,000 | 27,200 | 7,200 | 11,800 | 800 |
| 2025-12-12 | 45,900 | 8,900 | 30,400 | 7,100 | 15,500 | 1,800 |
| 2025-12-05 | 62,200 | 8,100 | 31,100 | 7,100 | 31,100 | 1,000 |
| 2025-11-28 | 43,300 | 7,400 | 30,200 | 7,200 | 13,100 | 200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-06 09:43 | S100VC34 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-04 09:17 | S100TYWB | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-05-08 09:12 | S100TCN0 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |