| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,923 | 4,022 | 3,906 | 3,965 | 289,900 | 42 | 101% | 101% | 219% | ▲ | 100% | 118% | 111% | 97% | 103% |
| 20240726 | 3,950 | 3,993 | 3,909 | 3,946 | 169,200 | -19 | 100% | 100% | 58% | ▼ | 103% | 116% | 111% | 96% | 103% |
| 20240729 | 3,948 | 4,078 | 3,948 | 4,072 | 216,200 | 126 | 103% | 103% | 128% | ▲ | 99% | 107% | 108% | 99% | 106% |
| 20240730 | 4,071 | 4,078 | 4,006 | 4,046 | 162,300 | -26 | 99% | 99% | 75% | ▼ | 115% | 106% | 109% | 99% | 105% |
| 20240731 | 4,036 | 4,655 | 3,972 | 4,648 | 1,253,300 | 602 | 115% | 115% | 772% | ▲ | 100% | 95% | 96% | 100% | 121% |
| 20240801 | 4,590 | 4,646 | 4,448 | 4,588 | 774,600 | -60 | 99% | 100% | 62% | ▼ | 97% | 97% | 98% | 99% | 119% |
| 20240802 | 4,485 | 4,544 | 4,329 | 4,360 | 373,200 | -228 | 95% | 97% | 48% | ▼ | 101% | 103% | 106% | 94% | 114% |
| 20240805 | 4,161 | 4,360 | 4,125 | 4,197 | 474,300 | -163 | 96% | 101% | 127% | ▼ | 100% | 100% | 102% | 90% | 109% |
| 20240806 | 4,303 | 4,348 | 4,175 | 4,282 | 429,900 | 85 | 102% | 100% | 91% | ▲ | 105% | 105% | 106% | 92% | 112% |
| 20240807 | 4,152 | 4,423 | 4,110 | 4,343 | 357,200 | 61 | 101% | 105% | 83% | ▲ | 100% | 102% | 103% | 93% | 113% |
| 20240808 | 4,285 | 4,380 | 4,269 | 4,295 | 239,900 | -48 | 99% | 100% | 67% | ▼ | 99% | 100% | 102% | 92% | 111% |
| 20240809 | 4,295 | 4,337 | 4,198 | 4,272 | 331,900 | -23 | 99% | 99% | 138% | ▼▼ | 100% | 100% | 103% | 92% | 111% |
| 20240813 | 4,272 | 4,283 | 4,209 | 4,283 | 260,000 | 11 | 100% | 100% | 78% | ▲ | 102% | 101% | 101% | 92% | 110% |
| 20240814 | 4,283 | 4,368 | 4,267 | 4,365 | 230,400 | 82 | 102% | 102% | 89% | ▲▲ | 98% | 99% | 99% | 94% | 111% |
| 20240815 | 4,368 | 4,392 | 4,268 | 4,283 | 234,400 | -82 | 98% | 98% | 102% | ▼ | 100% | 100% | 100% | 92% | 109% |
| 20240816 | 4,288 | 4,304 | 4,182 | 4,274 | 427,900 | -9 | 100% | 100% | 183% | ▼▼ | 100% | 103% | 102% | 92% | 109% |
| 20240819 | 4,224 | 4,260 | 4,123 | 4,207 | 220,700 | -67 | 98% | 100% | 52% | ▼▼▼ | 101% | 102% | 100% | 91% | 107% |
| 20240820 | 4,286 | 4,470 | 4,286 | 4,334 | 493,200 | 127 | 103% | 101% | 223% | ▲ | 99% | 102% | 99% | 93% | 110% |
| 20240821 | 4,332 | 4,349 | 4,266 | 4,282 | 183,700 | -52 | 99% | 99% | 37% | ▼ | 101% | 103% | 100% | 92% | 109% |
| 20240822 | 4,282 | 4,330 | 4,266 | 4,309 | 165,000 | 27 | 101% | 101% | 90% | ▲ | 101% | 101% | 99% | 93% | 109% |
| 20240823 | 4,319 | 4,363 | 4,303 | 4,362 | 189,100 | 53 | 101% | 101% | 115% | ▲▲ | 99% | 99% | 98% | 94% | 111% |
| 20240826 | 4,369 | 4,385 | 4,330 | 4,343 | 163,200 | -19 | 100% | 99% | 86% | ▼ | 101% | 99% | 98% | 93% | 107% |
| 20240827 | 4,349 | 4,404 | 4,325 | 4,400 | 165,400 | 57 | 101% | 101% | 101% | ▲ | 99% | 98% | 95% | 95% | 109% |
| 20240828 | 4,409 | 4,441 | 4,330 | 4,345 | 161,400 | -55 | 99% | 99% | 98% | ▼ | 100% | 99% | 97% | 93% | 104% |
| 20240829 | 4,345 | 4,345 | 4,286 | 4,325 | 135,000 | -20 | 100% | 100% | 84% | ▼▼ | 100% | 98% | 97% | 94% | 103% |
| 20240830 | 4,313 | 4,331 | 4,280 | 4,294 | 214,800 | -31 | 99% | 100% | 159% | ▼▼▼ | 100% | 99% | 97% | 98% | 102% |
| 20240902 | 4,294 | 4,316 | 4,264 | 4,275 | 164,800 | -19 | 100% | 100% | 77% | ▼▼▼▼ | 100% | 99% | 97% | 97% | 102% |
| 20240903 | 4,290 | 4,370 | 4,290 | 4,306 | 168,000 | 31 | 101% | 100% | 102% | ▲ | 98% | 99% | 97% | 98% | 102% |
| 20240904 | 4,300 | 4,342 | 4,204 | 4,223 | 266,800 | -83 | 98% | 98% | 159% | ▼ | 100% | 101% | 99% | 96% | 100% |
| 20240905 | 4,221 | 4,265 | 4,147 | 4,213 | 177,500 | -10 | 100% | 100% | 67% | ▼▼ | 100% | 98% | 98% | 96% | 100% |
| 20240906 | 4,266 | 4,307 | 4,239 | 4,262 | 152,200 | 49 | 101% | 100% | 86% | ▲ | 102% | 100% | 99% | 97% | 101% |
| 20240909 | 4,192 | 4,281 | 4,184 | 4,256 | 150,200 | -6 | 100% | 102% | 99% | ▼ | 101% | 96% | 98% | 97% | 101% |
| 20240910 | 4,252 | 4,323 | 4,195 | 4,277 | 199,000 | 21 | 100% | 101% | 132% | ▲ | 96% | 97% | 97% | 97% | 102% |
| 20240911 | 4,244 | 4,244 | 4,047 | 4,082 | 274,700 | -195 | 95% | 96% | 138% | ▼ | 101% | 99% | 97% | 93% | 100% |
| 20240912 | 4,158 | 4,255 | 4,144 | 4,195 | 242,300 | 113 | 103% | 101% | 88% | ▲ | 98% | 100% | 98% | 95% | 103% |
| 20240913 | 4,130 | 4,142 | 4,023 | 4,047 | 282,800 | -148 | 96% | 98% | 117% | ▼ | 100% | 101% | 98% | 92% | 100% |
| 20240917 | 4,099 | 4,162 | 4,045 | 4,096 | 220,600 | 49 | 101% | 100% | 78% | ▲ | 101% | 101% | 99% | 93% | 101% |
| 20240918 | 4,096 | 4,130 | 4,065 | 4,126 | 227,600 | 30 | 101% | 101% | 103% | ▲▲ | 99% | 101% | 98% | 94% | 102% |
| 20240919 | 4,126 | 4,140 | 4,059 | 4,094 | 156,100 | -32 | 99% | 99% | 69% | ▼ | 101% | 102% | 99% | 93% | 101% |
| 20240920 | 4,083 | 4,178 | 4,071 | 4,111 | 508,400 | 17 | 100% | 101% | 326% | ▲ | 100% | 99% | 96% | 93% | 102% |
| 20240924 | 4,142 | 4,173 | 4,120 | 4,132 | 206,000 | 21 | 101% | 100% | 41% | ▲▲ | 98% | 97% | 96% | 94% | 102% |
| 20240925 | 4,131 | 4,156 | 4,062 | 4,069 | 188,800 | -63 | 98% | 98% | 92% | ▼ | 101% | 97% | 96% | 92% | 101% |
| 20240926 | 4,120 | 4,171 | 4,098 | 4,169 | 255,700 | 100 | 102% | 101% | 135% | ▲ | 100% | 97% | 96% | 96% | 103% |
| 20240927 | 4,103 | 4,164 | 4,078 | 4,105 | 206,500 | -64 | 98% | 100% | 81% | ▼ | 100% | 101% | 99% | 95% | 101% |
| 20240930 | 3,984 | 4,006 | 3,918 | 3,969 | 223,500 | -136 | 97% | 100% | 108% | ▼▼ | 101% | 102% | 98% | 92% | 100% |
| 20241001 | 3,962 | 4,013 | 3,957 | 4,013 | 202,500 | 44 | 101% | 101% | 91% | ▲ | 99% | 100% | 96% | 93% | 101% |
| 20241002 | 4,020 | 4,080 | 3,944 | 3,963 | 205,500 | -50 | 99% | 99% | 101% | ▼ | 99% | 99% | 96% | 92% | 100% |
| 20241003 | 4,019 | 4,074 | 3,971 | 3,995 | 153,900 | 32 | 101% | 99% | 75% | ▲ | 101% | 98% | 95% | 93% | 101% |
| 20241004 | 3,992 | 4,044 | 3,970 | 4,037 | 209,800 | 42 | 101% | 101% | 136% | ▲▲ | 99% | 96% | 94% | 94% | 102% |
| 20241007 | 4,055 | 4,089 | 4,018 | 4,034 | 220,900 | -3 | 100% | 99% | 105% | ▼ | 100% | 100% | 0% | 94% | 102% |
| 20241008 | 3,973 | 4,030 | 3,962 | 3,992 | 300,300 | -42 | 99% | 100% | 136% | ▼▼ | 98% | 99% | 0% | 93% | 101% |
| 20241009 | 3,992 | 4,014 | 3,877 | 3,913 | 326,700 | -79 | 98% | 98% | 109% | ▼▼▼ | 100% | 100% | 0% | 91% | 100% |
| 20241010 | 3,911 | 3,925 | 3,866 | 3,898 | 239,600 | -15 | 100% | 100% | 73% | ▼▼▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20241011 | 3,898 | 3,912 | 3,852 | 3,899 | 311,900 | 1 | 100% | 100% | 130% | ▲ | 101% | 98% | 0% | 93% | 100% |
| 20241015 | 3,904 | 3,965 | 3,904 | 3,954 | 423,400 | 55 | 101% | 101% | 136% | ▲▲ | 99% | 97% | 0% | 95% | 101% |
| 20241016 | 3,917 | 3,958 | 3,887 | 3,892 | 333,000 | -62 | 98% | 99% | 79% | ▼ | 98% | 98% | 0% | 93% | 100% |
| 20241017 | 3,908 | 3,930 | 3,833 | 3,842 | 276,400 | -50 | 99% | 98% | 83% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241018 | 3,850 | 3,876 | 3,825 | 3,842 | 215,900 | 0 | 100% | 100% | 78% | -- | 100% | 0% | 0% | 92% | 100% |
| 20241021 | 3,820 | 3,823 | 3,784 | 3,811 | 241,900 | -31 | 99% | 100% | 112% | ▼ | 101% | 0% | 0% | 91% | 100% |
| 20241022 | 3,779 | 3,822 | 3,755 | 3,812 | 242,300 | 1 | 100% | 101% | 100% | ▲ | % | % | % | 91% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 30,300 | 38,100 | 20,000 | 12,300 | 10,300 | 25,800 |
| 2024-10-11 | 30,300 | 36,900 | 19,900 | 12,300 | 10,400 | 24,600 |
| 2024-10-04 | 27,400 | 33,400 | 19,100 | 11,800 | 8,300 | 21,600 |
| 2024-09-27 | 25,200 | 28,500 | 18,800 | 9,100 | 6,400 | 19,400 |
| 2024-09-20 | 31,000 | 33,000 | 18,900 | 9,500 | 12,100 | 23,500 |
| 2024-09-13 | 26,100 | 33,700 | 18,900 | 10,400 | 7,200 | 23,300 |
| 2024-09-06 | 25,200 | 36,000 | 18,900 | 11,400 | 6,300 | 24,600 |
| 2024-08-30 | 33,500 | 42,300 | 19,600 | 13,100 | 13,900 | 29,200 |
| 2024-08-23 | 32,000 | 34,200 | 19,600 | 12,200 | 12,400 | 22,000 |
| 2024-08-16 | 29,800 | 31,600 | 19,900 | 11,600 | 9,900 | 20,000 |
| 2024-08-09 | 29,400 | 24,500 | 20,100 | 10,200 | 9,300 | 14,300 |
| 2024-08-02 | 50,100 | 23,900 | 19,600 | 9,900 | 30,500 | 14,000 |
| 2024-07-26 | 28,000 | 28,000 | 19,100 | 15,000 | 8,900 | 13,000 |
| 2024-07-19 | 35,200 | 33,700 | 19,100 | 15,800 | 16,100 | 17,900 |
| 2024-07-12 | 39,200 | 27,800 | 23,400 | 14,800 | 15,800 | 13,000 |
| 2024-07-05 | 33,000 | 28,000 | 22,700 | 13,300 | 10,300 | 14,700 |
| 2024-06-28 | 29,400 | 34,800 | 19,800 | 14,000 | 9,600 | 20,800 |
| 2024-06-21 | 33,500 | 31,100 | 20,200 | 16,100 | 13,300 | 15,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | Nomura International plc | 970,181 | 0.92% | ▲ | 122,597 | 3,850 | 3,876 | 3,825 | 3,842 | 215,900 |
| 2024-10-11 | Nomura International plc | 847,584 | 0.80% | ▲ | 102,043 | 3,898 | 3,912 | 3,852 | 3,899 | 311,900 |
| 2024-10-04 | Nomura International plc | 745,541 | 0.70% | ▲ | 107,683 | 3,992 | 4,044 | 3,970 | 4,037 | 209,800 |
| 2024-09-26 | GOLDMAN SACHS INTERNATIONAL | 516,018 | 0.49% | ▼ | -31,617 | 4,120 | 4,171 | 4,098 | 4,169 | 255,700 |
| 2024-09-25 | Nomura International plc | 637,858 | 0.60% | ▲ | 4,131 | 4,156 | 4,062 | 4,069 | 188,800 | |
| 2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 547,635 | 0.52% | ▲ | 4,192 | 4,281 | 4,184 | 4,256 | 150,200 | |
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 509,749 | 0.48% | ▼ | -115,900 | 4,152 | 4,423 | 4,110 | 4,343 | 357,200 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 625,649 | 0.59% | ▼ | -21,268 | 4,590 | 4,646 | 4,448 | 4,588 | 774,600 |
| 2024-07-18 | GOLDMAN SACHS INTERNATIONAL | 646,917 | 0.61% | ▲ | 61,100 | 3,984 | 4,122 | 3,984 | 4,101 | 382,800 |
| 2024-07-16 | GOLDMAN SACHS INTERNATIONAL | 585,817 | 0.55% | ▲ | 67,700 | 3,840 | 3,913 | 3,840 | 3,896 | 208,500 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 518,117 | 0.49% | ▼ | -59,700 | 3,902 | 3,939 | 3,871 | 3,898 | 140,900 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 518,117 | 0.49% | ▼ | -59,700 | 3,902 | 3,939 | 3,871 | 3,898 | 140,900 |
| 2024-07-03 | GOLDMAN SACHS INTERNATIONAL | 577,817 | 0.54% | ▼ | -54,200 | 3,890 | 3,930 | 3,887 | 3,915 | 187,700 |
| 2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 632,017 | 0.60% | ▲ | 105,656 | 3,932 | 3,941 | 3,869 | 3,874 | 270,600 |
| 2024-06-11 | GOLDMAN SACHS INTERNATIONAL | 526,361 | 0.50% | ▲ | 24,903 | 4,049 | 4,071 | 3,993 | 4,002 | 349,800 |
| 2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 501,458 | 0.47% | ▼ | -141,056 | 4,000 | 4,225 | 3,952 | 4,124 | 1,299,900 |
| 2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 642,514 | 0.61% | ▲ | 108,684 | 3,877 | 3,900 | 3,795 | 3,840 | 257,800 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 533,830 | 0.50% | ▲ | 4,160 | 4,165 | 4,001 | 4,050 | 598,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | 東邦瓦斯 | 自己株式の取得状況に関するお知らせ |
| 20240911 | 17:00 | 東邦瓦斯 | 当社に関する一部報道について |
| 20240829 | 15:00 | 東邦瓦斯 | 自己株式の取得状況に関するお知らせ |
| 20240823 | 16:30 | 東邦瓦斯 | ガス事業法に基づく業務改善計画等の提出について |
| 20240823 | 15:00 | 東邦瓦斯 | 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 |
| 20240731 | 11:40 | 東邦瓦斯 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 11:40 | 東邦瓦斯 | 自己株式の取得枠拡大および取得期間延長に関するお知らせ |
| 20240731 | 11:40 | 東邦瓦斯 | 自己株式の取得状況に関するお知らせ |
| 20240726 | 19:00 | 東邦瓦斯 | 経済産業大臣からの業務改善命令等の受領について |
| 20240724 | 15:00 | 東邦瓦斯 | 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 |
| 20240625 | 16:00 | 東邦瓦斯 | 自己株式の取得状況に関するお知らせ |
| 20240425 | 11:40 | 東邦瓦斯 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240425 | 11:40 | 東邦瓦斯 | 2024年3月期(第153期)配当予想の修正に関するお知らせ |
| 20240425 | 11:40 | 東邦瓦斯 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240425 | 11:40 | 東邦瓦斯 | 自己株式の取得状況に関するお知らせ |
| 20240425 | 11:40 | 東邦瓦斯 | （訂正）「2023年3月期 決算短信〔日本基準〕（連結）」の訂正について |
| 20240328 | 11:40 | 東邦瓦斯 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240328 | 14:30 | 東邦瓦斯 | 東邦ガスグループ 2024年度事業計画に関するお知らせ |
| 20240321 | 15:00 | 東邦瓦斯 | 業績予想の修正に関するお知らせ |
| 20240318 | 18:00 | 東邦瓦斯 | 電力・ガス取引監視等委員会からの報告徴収等への報告について |
| 20240304 | 17:00 | 東邦瓦斯 | 公正取引委員会からの警告等について |
| 20240304 | 18:00 | 東邦瓦斯 | 電力・ガス取引監視等委員会からの報告徴収等の受領について |
| 20240130 | 11:40 | 東邦瓦斯 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9533 | 1 | Request Rejected | 2024-10-23 05:26:08 |
| 9533 | 2 | 定款・株式取扱規程 | 株式・社債情報 | 東邦ガス | 2024-06-27 00:40:04 |
| 9533 | 2 | 社債・格付 | 株式・社債情報 | 東邦ガス | 2024-06-27 00:40:03 |
| 9533 | 2 | 株主還元 | 株式・社債情報 | 東邦ガス | 2024-06-27 00:40:02 |
| 9533 | 2 | 株価・アナリストカバレッジ | 株式・社債情報 | 東邦ガス | 2024-06-27 00:40:01 |
| 9533 | 2 | 株式基本情報 | 株式・社債情報 | 東邦ガス | 2024-06-27 00:39:59 |
| 9533 | 2 | 経営リスク | コーポレート・ガバナンス | 東邦ガス | 2024-06-27 00:39:58 |
| 9533 | 2 | コーポレート・ガバナンスの概要 | コーポレート・ガバナンス | 東邦ガス | 2024-06-27 00:39:57 |
| 9533 | 2 | IRカレンダー | IRイベント・株主総会 | 東邦ガス | 2024-06-27 00:39:56 |
| 9533 | 2 | 個人投資家向け説明会・イベント | IRイベント・株主総会 | 東邦ガス | 2024-06-27 00:39:55 |