| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 540 | 550 | 540 | 546 | 49,300 | 11 | 102% | 101% | 54% | ▲ | 99% | 98% | 96% | 95% | 104% |
| 20250121 | 549 | 554 | 544 | 546 | 49,400 | 0 | 100% | 99% | 100% | -- | 99% | 98% | 96% | 95% | 104% |
| 20250122 | 546 | 547 | 540 | 540 | 52,400 | -6 | 99% | 99% | 106% | ▼ | 98% | 99% | 97% | 94% | 102% |
| 20250123 | 540 | 540 | 530 | 530 | 133,600 | -10 | 98% | 98% | 255% | ▼▼ | 99% | 101% | 98% | 92% | 101% |
| 20250124 | 535 | 538 | 532 | 532 | 71,900 | 2 | 100% | 99% | 54% | ▲ | 100% | 102% | 98% | 93% | 100% |
| 20250127 | 535 | 538 | 531 | 536 | 52,500 | 4 | 101% | 100% | 73% | ▲▲ | 100% | 103% | 99% | 93% | 101% |
| 20250128 | 533 | 537 | 532 | 535 | 59,700 | -1 | 100% | 100% | 114% | ▼ | 100% | 98% | 98% | 93% | 101% |
| 20250129 | 536 | 540 | 532 | 537 | 69,600 | 2 | 100% | 100% | 117% | ▲ | 101% | 97% | 98% | 93% | 101% |
| 20250130 | 537 | 541 | 534 | 541 | 70,100 | 4 | 101% | 101% | 101% | ▲▲ | 101% | 95% | 97% | 94% | 102% |
| 20250131 | 541 | 550 | 534 | 547 | 117,600 | 6 | 101% | 101% | 168% | ▲▲▲ | 96% | 95% | 97% | 95% | 103% |
| 20250203 | 545 | 550 | 523 | 524 | 255,600 | -23 | 96% | 96% | 217% | ▼ | 98% | 97% | 98% | 91% | 100% |
| 20250204 | 533 | 533 | 521 | 521 | 85,000 | -3 | 99% | 98% | 33% | ▼▼ | 98% | 97% | 99% | 91% | 100% |
| 20250205 | 527 | 527 | 514 | 515 | 146,600 | -6 | 99% | 98% | 172% | ▼▼▼ | 100% | 100% | 101% | 91% | 100% |
| 20250206 | 516 | 521 | 514 | 516 | 48,200 | 1 | 100% | 100% | 33% | ▲ | 100% | 100% | 102% | 92% | 100% |
| 20250207 | 515 | 520 | 514 | 516 | 73,100 | 0 | 100% | 100% | 152% | -- | 100% | 102% | 102% | 93% | 100% |
| 20250210 | 512 | 515 | 512 | 512 | 67,900 | -4 | 99% | 100% | 93% | ▼ | 99% | 103% | 102% | 93% | 100% |
| 20250212 | 513 | 517 | 510 | 510 | 81,000 | -2 | 100% | 99% | 119% | ▼▼ | 101% | 102% | 102% | 93% | 100% |
| 20250213 | 514 | 520 | 513 | 517 | 40,300 | 7 | 101% | 101% | 50% | ▲ | 99% | 100% | 101% | 95% | 101% |
| 20250214 | 521 | 523 | 515 | 517 | 74,200 | 0 | 100% | 99% | 184% | -- | 100% | 97% | 101% | 95% | 101% |
| 20250217 | 523 | 528 | 520 | 524 | 66,200 | 7 | 101% | 100% | 89% | ▲ | 100% | 98% | 101% | 96% | 103% |
| 20250218 | 525 | 526 | 522 | 526 | 43,600 | 2 | 100% | 100% | 66% | ▲▲ | 98% | 99% | 104% | 96% | 103% |
| 20250219 | 527 | 527 | 518 | 519 | 56,400 | -7 | 99% | 98% | 129% | ▼ | 98% | 100% | 105% | 95% | 102% |
| 20250220 | 520 | 522 | 508 | 509 | 120,800 | -10 | 98% | 98% | 214% | ▼▼ | 101% | 104% | 109% | 93% | 100% |
| 20250225 | 503 | 510 | 502 | 508 | 69,800 | -1 | 100% | 101% | 58% | ▼▼▼ | 102% | 103% | 108% | 93% | 100% |
| 20250226 | 506 | 514 | 505 | 514 | 91,900 | 6 | 101% | 102% | 132% | ▲ | 101% | 101% | 106% | 94% | 101% |
| 20250227 | 515 | 522 | 513 | 521 | 60,200 | 7 | 101% | 101% | 66% | ▲▲ | 100% | 101% | 106% | 95% | 103% |
| 20250228 | 515 | 521 | 512 | 516 | 77,600 | -5 | 99% | 100% | 129% | ▼ | 100% | 100% | 105% | 94% | 102% |
| 20250303 | 521 | 524 | 516 | 523 | 85,900 | 7 | 101% | 100% | 111% | ▲ | 99% | 99% | 105% | 96% | 103% |
| 20250304 | 522 | 523 | 515 | 516 | 78,100 | -7 | 99% | 99% | 91% | ▼ | 100% | 99% | 105% | 94% | 102% |
| 20250305 | 520 | 521 | 516 | 519 | 103,700 | 3 | 101% | 100% | 133% | ▲ | 100% | 99% | 105% | 99% | 102% |
| 20250306 | 521 | 524 | 518 | 522 | 87,200 | 3 | 101% | 100% | 84% | ▲▲ | 100% | 101% | 105% | 99% | 103% |
| 20250307 | 517 | 519 | 513 | 516 | 102,200 | -6 | 99% | 100% | 117% | ▼ | 99% | 101% | 104% | 98% | 102% |
| 20250310 | 519 | 519 | 500 | 515 | 160,100 | -1 | 100% | 99% | 157% | ▼▼ | 99% | 104% | 106% | 98% | 101% |
| 20250311 | 509 | 511 | 501 | 506 | 131,500 | -9 | 98% | 99% | 82% | ▼▼▼ | 102% | 104% | 106% | 96% | 100% |
| 20250312 | 509 | 520 | 508 | 517 | 108,200 | 11 | 102% | 102% | 82% | ▲ | 101% | 103% | 101% | 98% | 102% |
| 20250313 | 517 | 522 | 515 | 522 | 80,800 | 5 | 101% | 101% | 75% | ▲▲ | 100% | 105% | 99% | 99% | 103% |
| 20250314 | 519 | 523 | 516 | 520 | 106,800 | -2 | 100% | 100% | 132% | ▼ | 101% | 104% | 98% | 99% | 103% |
| 20250317 | 524 | 537 | 524 | 527 | 154,200 | 7 | 101% | 101% | 144% | ▲ | 100% | 102% | 97% | 100% | 104% |
| 20250318 | 529 | 531 | 526 | 529 | 81,800 | 2 | 100% | 100% | 53% | ▲▲ | 101% | 102% | 97% | 100% | 105% |
| 20250319 | 529 | 534 | 529 | 532 | 85,300 | 3 | 101% | 101% | 104% | ▲▲▲ | 103% | 102% | 98% | 100% | 105% |
| 20250321 | 532 | 546 | 529 | 546 | 189,300 | 14 | 103% | 103% | 222% | ▲▲▲▲ | 99% | 99% | 96% | 100% | 108% |
| 20250324 | 546 | 546 | 532 | 539 | 141,600 | -7 | 99% | 99% | 75% | ▼ | 99% | 97% | 97% | 99% | 107% |
| 20250325 | 538 | 539 | 532 | 535 | 97,300 | -4 | 99% | 99% | 69% | ▼▼ | 100% | 94% | 97% | 98% | 106% |
| 20250326 | 539 | 540 | 532 | 540 | 124,000 | 5 | 101% | 100% | 127% | ▲ | 101% | 95% | 97% | 99% | 107% |
| 20250327 | 537 | 542 | 533 | 541 | 241,100 | 1 | 100% | 101% | 194% | ▲▲ | 98% | 95% | 99% | 99% | 107% |
| 20250328 | 528 | 529 | 519 | 520 | 131,800 | -21 | 96% | 98% | 55% | ▼ | 99% | 96% | 102% | 95% | 103% |
| 20250331 | 512 | 514 | 503 | 506 | 179,400 | -14 | 97% | 99% | 136% | ▼▼ | 99% | 93% | 102% | 93% | 100% |
| 20250401 | 511 | 515 | 508 | 508 | 110,200 | 2 | 100% | 99% | 61% | ▲ | 99% | 95% | 103% | 93% | 100% |
| 20250402 | 508 | 510 | 501 | 503 | 91,900 | -5 | 99% | 99% | 83% | ▼ | 99% | 103% | 106% | 92% | 100% |
| 20250403 | 493 | 496 | 485 | 490 | 207,900 | -13 | 97% | 99% | 226% | ▼▼ | 98% | 105% | 0% | 90% | 100% |
| 20250404 | 486 | 487 | 467 | 475 | 266,000 | -15 | 97% | 98% | 128% | ▼▼▼ | 101% | 108% | 0% | 87% | 100% |
| 20250408 | 472 | 488 | 467 | 477 | 300,600 | 2 | 100% | 101% | 113% | ▲ | 104% | 110% | 0% | 87% | 100% |
| 20250409 | 464 | 489 | 452 | 483 | 262,800 | 6 | 101% | 104% | 87% | ▲▲ | 102% | 102% | 0% | 88% | 102% |
| 20250410 | 500 | 509 | 494 | 509 | 138,900 | 26 | 105% | 102% | 53% | ▲▲▲ | 100% | 102% | 0% | 93% | 107% |
| 20250411 | 502 | 507 | 483 | 503 | 126,700 | -6 | 99% | 100% | 91% | ▼ | 100% | 103% | 0% | 92% | 106% |
| 20250414 | 510 | 515 | 505 | 512 | 69,000 | 9 | 102% | 100% | 54% | ▲ | 99% | 101% | 0% | 94% | 108% |
| 20250415 | 516 | 518 | 509 | 509 | 61,600 | -3 | 99% | 99% | 89% | ▼ | 98% | 0% | 0% | 93% | 107% |
| 20250416 | 514 | 517 | 503 | 506 | 82,100 | -3 | 99% | 98% | 133% | ▼▼ | 100% | 0% | 0% | 93% | 107% |
| 20250417 | 510 | 511 | 504 | 511 | 46,600 | 5 | 101% | 100% | 57% | ▲ | 102% | 0% | 0% | 94% | 108% |
| 20250418 | 513 | 523 | 513 | 523 | 95,200 | 12 | 102% | 102% | 204% | ▲▲ | % | % | % | 96% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,400 | 505,400 | 500 | 422,200 | 1,900 | 83,200 |
| 2025-04-04 | 2,900 | 495,400 | 500 | 407,400 | 2,400 | 88,000 |
| 2025-03-28 | 8,000 | 508,800 | 900 | 422,700 | 7,100 | 86,100 |
| 2025-03-21 | 67,400 | 513,400 | 63,700 | 417,200 | 3,700 | 96,200 |
| 2025-03-14 | 33,800 | 535,900 | 29,300 | 410,000 | 4,500 | 125,900 |
| 2025-03-07 | 21,400 | 524,200 | 10,200 | 408,200 | 11,200 | 116,000 |
| 2025-02-28 | 16,800 | 558,200 | 3,300 | 439,100 | 13,500 | 119,100 |
| 2025-02-21 | 8,400 | 564,000 | 900 | 438,700 | 7,500 | 125,300 |
| 2025-02-14 | 7,000 | 549,500 | 500 | 441,300 | 6,500 | 108,200 |
| 2025-02-07 | 4,900 | 545,400 | 500 | 442,900 | 4,400 | 102,500 |
| 2025-01-31 | 3,800 | 520,900 | 500 | 442,800 | 3,300 | 78,100 |
| 2025-01-24 | 4,100 | 514,300 | 500 | 441,500 | 3,600 | 72,800 |
| 2025-01-17 | 13,300 | 508,600 | 4,000 | 435,600 | 9,300 | 73,000 |
| 2025-01-10 | 18,500 | 509,700 | 4,000 | 432,500 | 14,500 | 77,200 |
| 2024-12-27 | 18,600 | 520,000 | 4,000 | 440,300 | 14,600 | 79,700 |
| 2024-12-20 | 15,000 | 612,400 | 4,100 | 496,600 | 10,900 | 115,800 |
| 2024-12-13 | 24,900 | 588,000 | 4,000 | 496,500 | 20,900 | 91,500 |
| 2024-12-06 | 18,200 | 653,400 | 4,000 | 537,600 | 14,200 | 115,800 |
| 2024-11-29 | 26,500 | 673,900 | 4,100 | 552,400 | 22,400 | 121,500 |
| 2024-11-22 | 24,400 | 661,900 | 500 | 549,500 | 23,900 | 112,400 |
| 2024-11-15 | 27,300 | 642,100 | 500 | 538,900 | 26,800 | 103,200 |
| 2024-11-08 | 25,400 | 619,800 | 500 | 521,800 | 24,900 | 98,000 |
| 2024-11-01 | 28,100 | 617,800 | 500 | 520,900 | 27,600 | 96,900 |
| 2024-10-25 | 26,000 | 545,500 | 500 | 483,600 | 25,500 | 61,900 |
| 2024-10-18 | 21,900 | 553,800 | 1,000 | 480,600 | 20,900 | 73,200 |
| 2024-10-11 | 22,000 | 533,400 | 1,000 | 463,100 | 21,000 | 70,300 |
| 2024-10-04 | 22,400 | 485,200 | 1,000 | 429,000 | 21,400 | 56,200 |
| 2024-09-27 | 20,600 | 485,100 | 1,100 | 429,000 | 19,500 | 56,100 |
| 2024-09-20 | 2,900 | 96,200 | 200 | 84,100 | 2,700 | 12,100 |
| 2024-09-13 | 2,800 | 207,000 | 200 | 194,400 | 2,600 | 12,600 |
| 2024-09-06 | 4,400 | 302,800 | 200 | 287,800 | 4,200 | 15,000 |
| 2024-08-30 | 4,400 | 304,400 | 300 | 289,800 | 4,100 | 14,600 |
| 2024-08-23 | 3,900 | 304,900 | 200 | 290,100 | 3,700 | 14,800 |
| 2024-08-16 | 4,000 | 300,500 | 300 | 286,600 | 3,700 | 13,900 |
| 2024-08-09 | 5,900 | 293,400 | 300 | 278,200 | 5,600 | 15,200 |
| 2024-08-02 | 8,100 | 276,500 | 200 | 260,800 | 7,900 | 15,700 |
| 2024-07-26 | 10,300 | 265,100 | 200 | 249,600 | 10,100 | 15,500 |
| 2024-07-19 | 12,100 | 264,500 | 400 | 247,200 | 11,700 | 17,300 |
| 2024-07-12 | 27,500 | 266,000 | 700 | 248,600 | 26,800 | 17,400 |
| 2024-07-05 | 31,100 | 242,900 | 200 | 225,100 | 30,900 | 17,800 |
| 2024-06-28 | 23,100 | 236,100 | 200 | 222,000 | 22,900 | 14,100 |
| 2024-06-21 | 23,400 | 237,500 | 200 | 222,100 | 23,200 | 15,400 |
| 2024-06-14 | 27,300 | 239,900 | 200 | 221,800 | 27,100 | 18,100 |
| 2024-06-07 | 26,700 | 250,200 | 500 | 228,500 | 26,200 | 21,700 |
| 2024-05-31 | 31,600 | 238,400 | 500 | 218,800 | 31,100 | 19,600 |
| 2024-05-24 | 28,300 | 231,800 | 500 | 216,900 | 27,800 | 14,900 |
| 2024-05-17 | 33,600 | 223,800 | 600 | 206,900 | 33,000 | 16,900 |
| 2024-05-10 | 63,400 | 231,800 | 600 | 206,500 | 62,800 | 25,300 |
| 2024-05-02 | 55,100 | 219,600 | 500 | 193,100 | 54,600 | 26,500 |
| 2024-04-26 | 6,600 | 176,100 | 300 | 154,900 | 6,300 | 21,200 |
| 2024-04-19 | 6,600 | 176,500 | 600 | 152,400 | 6,000 | 24,100 |
| 2024-04-12 | 7,300 | 194,500 | 300 | 158,200 | 7,000 | 36,300 |
| 2024-04-05 | 3,600 | 177,700 | 400 | 157,400 | 3,200 | 20,300 |
| 2024-03-29 | 2,500 | 176,700 | 500 | 157,100 | 2,000 | 19,600 |
| 2024-03-22 | 9,700 | 243,200 | 7,200 | 221,400 | 2,500 | 21,800 |
| 2024-03-15 | 3,300 | 244,700 | 1,800 | 219,600 | 1,500 | 25,100 |
| 2024-03-08 | 3,200 | 231,500 | 1,000 | 205,200 | 2,200 | 26,300 |
| 2024-03-01 | 2,000 | 216,000 | 900 | 188,700 | 1,100 | 27,300 |
| 2024-02-22 | 800 | 212,400 | 300 | 183,300 | 500 | 29,100 |
| 2024-02-16 | 800 | 208,300 | 300 | 183,100 | 500 | 25,200 |
| 2024-02-09 | 900 | 209,200 | 300 | 182,700 | 600 | 26,500 |
| 2024-02-02 | 5,500 | 209,200 | 300 | 183,900 | 5,200 | 25,300 |
| 2024-01-26 | 2,100 | 206,000 | 300 | 182,700 | 1,800 | 23,300 |
| 2024-01-19 | 800 | 201,700 | 300 | 181,000 | 500 | 20,700 |
| 2024-01-12 | 800 | 203,800 | 300 | 181,400 | 500 | 22,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250131 | 14:00 | 北海瓦斯 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250107 | 14:00 | 北海瓦斯 | 苫小牧・カーボンニュートラル拠点整備の検討開始について |
| 20240731 | 15:00 | 北海瓦斯 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240528 | 15:00 | 北海瓦斯 | 剰余金の配当に関するお知らせ |
| 20240513 | 17:30 | 北海瓦斯 | 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SXQ0 | 350 | 2024-02-22 10:25 | 北海道瓦斯（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9534 | 1 | 北海道ガス株式会社 | 2025-04-19 08:26:23 |
| 9534 | 2 | 北ガスてん太の森公園 | 北海道ガス株式会社 | 2025-02-26 22:31:50 |
| 9534 | 2 | 2025年01月31日IR情報2025年3月期第3四半期決算短信 (PDF:532 KB) | 2025-01-31 17:34:47 |
| 9534 | 2 | 2024年10月31日IR情報2025年3月期第2四半期決算短信 (PDF:526 KB) | 2024-10-31 21:34:52 |
| 9534 | 2 | 2024年07月31日IR情報2025年3月期第1四半期決算短信 (PDF:649 KB) | 2024-07-31 16:34:15 |
| 9534 | 2 | 2024年04月26日IR情報期末配当予想の修正（増配）に関するお知らせ (PDF:97 KB) | 2024-06-18 17:28:19 |
| 9534 | 2 | 2024年04月26日IR情報株式報酬型ストック・オプションの発行について (PDF:162 KB) | 2024-06-18 17:28:18 |
| 9534 | 2 | 2024年05月28日IR情報剰余金の配当に関するお知らせ (PDF:120 KB) | 2024-06-18 17:28:13 |
| 9534 | 2 | 北海道ガス株式会社：企業情報・IR情報 | 2024-06-15 05:21:06 |
| 9534 | 2 | 北海道ガス株式会社：企業情報・IR情報 | 2024-06-15 05:21:05 |