| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 712 | 715 | 706 | 715 | 17,800 | 3 | 100% | 100% | 258% | ▲ | 100% | 99% | 98% | 100% | 102% |
| 20240925 | 715 | 725 | 710 | 717 | 20,200 | 2 | 100% | 100% | 113% | ▲▲ | 100% | 99% | 97% | 100% | 102% |
| 20240926 | 718 | 724 | 713 | 720 | 16,000 | 3 | 100% | 100% | 79% | ▲▲▲ | 100% | 99% | 97% | 100% | 103% |
| 20240927 | 717 | 718 | 707 | 714 | 12,900 | -6 | 99% | 100% | 81% | ▼ | 100% | 99% | 98% | 99% | 101% |
| 20240930 | 709 | 714 | 708 | 711 | 5,000 | -3 | 100% | 100% | 39% | ▼▼ | 99% | 98% | 97% | 99% | 101% |
| 20241001 | 715 | 715 | 707 | 708 | 13,600 | -3 | 100% | 99% | 272% | ▼▼▼ | 100% | 99% | 98% | 98% | 100% |
| 20241002 | 708 | 710 | 707 | 707 | 2,700 | -1 | 100% | 100% | 20% | ▼▼▼▼ | 99% | 98% | 98% | 98% | 100% |
| 20241003 | 712 | 712 | 700 | 703 | 11,600 | -4 | 99% | 99% | 430% | ▼▼▼▼▼ | 100% | 99% | 98% | 98% | 100% |
| 20241004 | 704 | 704 | 700 | 701 | 8,600 | -2 | 100% | 100% | 74% | ▼▼▼▼▼▼ | 99% | 99% | 98% | 97% | 100% |
| 20241007 | 705 | 705 | 699 | 700 | 11,300 | -1 | 100% | 99% | 131% | ▼▼▼▼▼▼▼ | 100% | 99% | 98% | 97% | 100% |
| 20241008 | 700 | 702 | 691 | 699 | 17,400 | -1 | 100% | 100% | 154% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 98% | 97% | 100% |
| 20241009 | 697 | 704 | 697 | 698 | 6,900 | -1 | 100% | 100% | 40% | ▼▼▼▼▼▼▼▼▼ | 100% | 100% | 98% | 97% | 100% |
| 20241010 | 696 | 698 | 695 | 697 | 8,800 | -1 | 100% | 100% | 128% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 100% | 98% | 97% | 100% |
| 20241011 | 697 | 698 | 690 | 694 | 16,800 | -3 | 100% | 100% | 191% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 100% | 98% | 96% | 100% |
| 20241015 | 695 | 695 | 692 | 694 | 13,400 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 98% | 96% | 100% |
| 20241016 | 694 | 700 | 692 | 696 | 9,700 | 2 | 100% | 100% | 72% | ▲ | 100% | 100% | 98% | 97% | 100% |
| 20241017 | 693 | 694 | 692 | 693 | 6,700 | -3 | 100% | 100% | 69% | ▼ | 100% | 99% | 97% | 96% | 100% |
| 20241018 | 698 | 698 | 693 | 695 | 7,900 | 2 | 100% | 100% | 118% | ▲ | 100% | 99% | 97% | 97% | 100% |
| 20241021 | 695 | 695 | 692 | 692 | 8,300 | -3 | 100% | 100% | 105% | ▼ | 100% | 99% | 97% | 96% | 100% |
| 20241022 | 692 | 693 | 688 | 692 | 13,300 | 0 | 100% | 100% | 160% | -- | 100% | 99% | 97% | 96% | 100% |
| 20241023 | 691 | 693 | 683 | 688 | 17,500 | -4 | 99% | 100% | 132% | ▼ | 100% | 100% | 97% | 96% | 100% |
| 20241024 | 686 | 689 | 684 | 686 | 6,900 | -2 | 100% | 100% | 39% | ▼▼ | 99% | 98% | 96% | 95% | 100% |
| 20241025 | 690 | 690 | 678 | 681 | 21,800 | -5 | 99% | 99% | 316% | ▼▼▼ | 100% | 99% | 96% | 95% | 100% |
| 20241028 | 684 | 685 | 678 | 683 | 11,300 | 2 | 100% | 100% | 52% | ▲ | 100% | 99% | 96% | 96% | 100% |
| 20241029 | 684 | 689 | 682 | 683 | 15,300 | 0 | 100% | 100% | 135% | -- | 99% | 98% | 96% | 96% | 100% |
| 20241030 | 684 | 684 | 676 | 679 | 17,500 | -4 | 99% | 99% | 114% | ▼ | 100% | 99% | 97% | 96% | 100% |
| 20241031 | 677 | 681 | 674 | 679 | 20,600 | 0 | 100% | 100% | 118% | -- | 100% | 99% | 97% | 97% | 100% |
| 20241101 | 679 | 679 | 677 | 679 | 14,700 | 0 | 100% | 100% | 71% | -- | 99% | 99% | 97% | 97% | 100% |
| 20241105 | 676 | 685 | 672 | 672 | 55,200 | -7 | 99% | 99% | 376% | ▼ | 99% | 98% | 96% | 96% | 100% |
| 20241106 | 679 | 679 | 671 | 671 | 14,500 | -1 | 100% | 99% | 26% | ▼▼ | 99% | 97% | 97% | 96% | 100% |
| 20241107 | 676 | 676 | 671 | 671 | 18,200 | 0 | 100% | 99% | 126% | -- | 100% | 98% | 98% | 96% | 100% |
| 20241108 | 670 | 672 | 661 | 668 | 51,800 | -3 | 100% | 100% | 285% | ▼ | 99% | 98% | 98% | 96% | 100% |
| 20241111 | 668 | 668 | 662 | 664 | 14,100 | -4 | 99% | 99% | 27% | ▼▼ | 99% | 99% | 98% | 95% | 100% |
| 20241112 | 665 | 667 | 652 | 658 | 38,600 | -6 | 99% | 99% | 274% | ▼▼▼ | 99% | 100% | 99% | 95% | 100% |
| 20241113 | 660 | 670 | 651 | 654 | 57,700 | -4 | 99% | 99% | 149% | ▼▼▼▼ | 100% | 101% | 100% | 94% | 100% |
| 20241114 | 654 | 660 | 654 | 655 | 14,400 | 1 | 100% | 100% | 25% | ▲ | 100% | 100% | 100% | 94% | 100% |
| 20241115 | 655 | 656 | 652 | 653 | 33,500 | -2 | 100% | 100% | 233% | ▼ | 100% | 100% | 100% | 94% | 100% |
| 20241118 | 653 | 656 | 653 | 656 | 19,500 | 3 | 100% | 100% | 58% | ▲ | 101% | 100% | 100% | 95% | 100% |
| 20241119 | 654 | 659 | 653 | 659 | 12,900 | 3 | 100% | 101% | 66% | ▲▲ | 100% | 100% | 100% | 95% | 101% |
| 20241120 | 650 | 658 | 646 | 650 | 62,200 | -9 | 99% | 100% | 482% | ▼ | 101% | 101% | 100% | 94% | 100% |
| 20241121 | 650 | 655 | 650 | 655 | 4,500 | 5 | 101% | 101% | 7% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20241122 | 655 | 655 | 648 | 653 | 7,700 | -2 | 100% | 100% | 171% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241125 | 655 | 660 | 650 | 652 | 31,300 | -1 | 100% | 100% | 406% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241126 | 654 | 659 | 648 | 651 | 14,600 | -1 | 100% | 100% | 47% | ▼▼▼ | 101% | 101% | 101% | 95% | 100% |
| 20241127 | 650 | 654 | 647 | 654 | 17,600 | 3 | 100% | 101% | 121% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20241128 | 651 | 655 | 648 | 650 | 27,000 | -4 | 99% | 100% | 153% | ▼ | 101% | 100% | 101% | 96% | 100% |
| 20241129 | 651 | 655 | 651 | 655 | 6,800 | 5 | 101% | 101% | 25% | ▲ | 100% | 99% | 100% | 96% | 101% |
| 20241202 | 657 | 657 | 652 | 655 | 8,600 | 0 | 100% | 100% | 126% | -- | 100% | 100% | 100% | 97% | 101% |
| 20241203 | 654 | 655 | 652 | 654 | 7,700 | -1 | 100% | 100% | 90% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20241204 | 654 | 654 | 650 | 651 | 9,000 | -3 | 100% | 100% | 117% | ▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241205 | 652 | 653 | 649 | 653 | 21,600 | 2 | 100% | 100% | 240% | ▲ | 100% | 99% | 100% | 98% | 100% |
| 20241206 | 653 | 655 | 651 | 652 | 14,600 | -1 | 100% | 100% | 68% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241209 | 651 | 653 | 649 | 649 | 30,600 | -3 | 100% | 100% | 210% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241210 | 650 | 652 | 649 | 650 | 14,100 | 1 | 100% | 100% | 46% | ▲ | 99% | 100% | 0% | 99% | 100% |
| 20241211 | 652 | 652 | 647 | 648 | 18,900 | -2 | 100% | 99% | 134% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241212 | 647 | 650 | 646 | 648 | 45,000 | 0 | 100% | 100% | 238% | -- | 100% | 101% | 0% | 98% | 100% |
| 20241213 | 648 | 652 | 647 | 648 | 35,400 | 0 | 100% | 100% | 79% | -- | 100% | 101% | 0% | 98% | 100% |
| 20241216 | 648 | 652 | 647 | 649 | 18,900 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241217 | 649 | 653 | 646 | 649 | 35,900 | 0 | 100% | 100% | 190% | -- | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 650 | 655 | 650 | 650 | 8,300 | 1 | 100% | 100% | 23% | ▲ | 101% | 0% | 0% | 99% | 100% |
| 20241219 | 650 | 658 | 650 | 655 | 22,800 | 5 | 101% | 101% | 275% | ▲▲ | 100% | 0% | 0% | 100% | 101% |
| 20241220 | 650 | 657 | 649 | 652 | 12,800 | -3 | 100% | 100% | 56% | ▼ | % | % | % | 100% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 7,500 | 73,000 | 0 | 46,400 | 7,500 | 26,600 |
| 2024-12-06 | 8,900 | 59,300 | 0 | 44,300 | 8,900 | 15,000 |
| 2024-11-29 | 9,100 | 58,100 | 0 | 43,400 | 9,100 | 14,700 |
| 2024-11-22 | 8,000 | 52,000 | 0 | 37,100 | 8,000 | 14,900 |
| 2024-11-15 | 7,600 | 47,100 | 0 | 33,300 | 7,600 | 13,800 |
| 2024-11-08 | 6,000 | 33,400 | 0 | 22,400 | 6,000 | 11,000 |
| 2024-11-01 | 4,600 | 29,100 | 0 | 19,800 | 4,600 | 9,300 |
| 2024-10-25 | 1,800 | 27,900 | 0 | 19,200 | 1,800 | 8,700 |
| 2024-10-18 | 1,600 | 23,400 | 0 | 15,600 | 1,600 | 7,800 |
| 2024-10-11 | 1,600 | 22,500 | 0 | 14,200 | 1,600 | 8,300 |
| 2024-10-04 | 1,600 | 17,800 | 0 | 8,400 | 1,600 | 9,400 |
| 2024-09-27 | 1,800 | 14,900 | 0 | 7,300 | 1,800 | 7,600 |
| 2024-09-20 | 3,200 | 14,800 | 0 | 6,000 | 3,200 | 8,800 |
| 2024-09-13 | 3,200 | 15,300 | 0 | 6,100 | 3,200 | 9,200 |
| 2024-09-06 | 3,300 | 18,200 | 0 | 6,800 | 3,300 | 11,400 |
| 2024-08-30 | 1,900 | 18,300 | 0 | 7,600 | 1,900 | 10,700 |
| 2024-08-23 | 1,700 | 27,200 | 0 | 5,200 | 1,700 | 22,000 |
| 2024-08-16 | 1,600 | 27,500 | 0 | 6,200 | 1,600 | 21,300 |
| 2024-08-09 | 1,700 | 27,300 | 0 | 6,000 | 1,700 | 21,300 |
| 2024-08-02 | 3,300 | 26,800 | 0 | 5,600 | 3,300 | 21,200 |
| 2024-07-26 | 3,000 | 28,900 | 0 | 5,300 | 3,000 | 23,600 |
| 2024-07-19 | 2,400 | 27,400 | 0 | 5,400 | 2,400 | 22,000 |
| 2024-07-12 | 1,800 | 25,900 | 0 | 4,400 | 1,800 | 21,500 |
| 2024-07-05 | 2,000 | 23,400 | 0 | 4,400 | 2,000 | 19,000 |
| 2024-06-28 | 1,800 | 17,200 | 0 | 3,800 | 1,800 | 13,400 |
| 2024-06-21 | 1,700 | 15,200 | 0 | 3,600 | 1,700 | 11,600 |
| 2024-06-14 | 1,000 | 15,900 | 0 | 4,400 | 1,000 | 11,500 |
| 2024-06-07 | 1,000 | 15,400 | 0 | 4,400 | 1,000 | 11,000 |
| 2024-05-31 | 1,500 | 10,800 | 0 | 5,200 | 1,500 | 5,600 |
| 2024-05-24 | 1,200 | 10,200 | 0 | 4,400 | 1,200 | 5,800 |
| 2024-05-17 | 2,200 | 10,500 | 0 | 4,400 | 2,200 | 6,100 |
| 2024-05-10 | 1,400 | 8,100 | 0 | 3,500 | 1,400 | 4,600 |
| 2024-05-02 | 600 | 7,300 | 0 | 3,500 | 600 | 3,800 |
| 2024-04-26 | 900 | 8,900 | 0 | 4,600 | 900 | 4,300 |
| 2024-04-19 | 600 | 8,300 | 0 | 4,300 | 600 | 4,000 |
| 2024-04-12 | 1,200 | 7,400 | 0 | 4,600 | 1,200 | 2,800 |
| 2024-04-05 | 1,300 | 5,600 | 0 | 3,500 | 1,300 | 2,100 |
| 2024-03-29 | 1,400 | 5,200 | 0 | 3,600 | 1,400 | 1,600 |
| 2024-03-22 | 1,600 | 5,000 | 0 | 3,200 | 1,600 | 1,800 |
| 2024-03-15 | 1,000 | 5,600 | 0 | 4,000 | 1,000 | 1,600 |
| 2024-03-08 | 800 | 7,100 | 0 | 5,400 | 800 | 1,700 |
| 2024-03-01 | 900 | 8,300 | 0 | 6,100 | 900 | 2,200 |
| 2024-02-22 | 500 | 12,200 | 0 | 5,600 | 500 | 6,600 |
| 2024-02-16 | 700 | 11,900 | 0 | 6,100 | 700 | 5,800 |
| 2024-02-09 | 600 | 10,200 | 0 | 5,500 | 600 | 4,700 |
| 2024-02-02 | 400 | 10,600 | 0 | 5,500 | 400 | 5,100 |
| 2024-01-26 | 400 | 10,900 | 0 | 5,500 | 400 | 5,400 |
| 2024-01-19 | 500 | 10,600 | 0 | 5,200 | 500 | 5,400 |
| 2024-01-12 | 400 | 10,700 | 0 | 5,200 | 400 | 5,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 13:30 | 広電鉄 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 13:30 | 広電鉄 | 通期連結業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20241105 | 13:30 | 広電鉄 | 第２四半期（中間期）連結業績予想の修正に関するお知らせ |
| 20240917 | 13:30 | 広電鉄 | 確定拠出年金制度への一部移行に関するお知らせ |
| 20240809 | 13:30 | 広電鉄 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240725 | 17:00 | 広電鉄 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 13:30 | 広電鉄 | 取締役、監査役および執行役員の新体制に関するお知らせ |
| 20240627 | 17:00 | 広電鉄 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240514 | 13:30 | 広電鉄 | 業績予想値と実績値の差異に関するお知らせ |
| 20240514 | 13:30 | 広電鉄 | 代表者の異動および役員の異動に関するお知らせ |
| 20240514 | 13:30 | 広電鉄 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240514 | 13:30 | 広電鉄 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240514 | 13:30 | 広電鉄 | 特別損失（減損損失）の計上に関するお知らせ |
| 20240226 | 14:15 | 広電鉄 | 株主優待制度の一部変更に関するお知らせ |
| 20240213 | 13:30 | 広電鉄 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 13:30 | 広電鉄 | 特別損失（投資有価証券評価損）の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9033 | 1 | 広島電鉄株式会社 | 2024-12-21 13:28:02 |
| 9033 | 2 | MOBIRY TRAVEL（モビリー トラベル）｜広島電鉄の広島を便利に旅するデジタルチケット | 2024-12-18 14:30:27 |
| 9033 | 2 | お知らせ｜広島電鉄 | 2024-12-11 14:30:16 |
| 9033 | 2 | 2024/12/10新乗車券システム「MOBIRY DAYS」活用による 高齢者運賃割引の実証実験について | 2024-12-10 14:31:08 |
| 9033 | 2 | お知らせ｜広島電鉄 | 2024-12-09 14:30:34 |
| 9033 | 2 | お知らせ｜広島電鉄 | 2024-12-06 02:30:33 |
| 9033 | 2 | お知らせ｜広島電鉄 | 2024-09-11 12:29:50 |
| 9033 | 2 | 2024/09/039/7(土)〜12(木) MOBIRY DAYS 登録イベントを紙屋町地下街シャレオで開催します！ | 2024-09-03 17:30:38 |
| 9033 | 2 | 2024/08/29新乗車券システム「MOBIRY DAYS」 全線でサービスイン！ | 2024-08-30 00:31:03 |
| 9033 | 2 | お知らせ｜広島電鉄 | 2024-08-26 21:29:38 |