| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 359 | 359 | 356 | 357 | 99,500 | 0 | 100% | 99% | 66% | -- | 99% | 100% | 101% | 99% | 103% |
| 20250311 | 353 | 354 | 348 | 351 | 225,400 | -6 | 98% | 99% | 227% | ▼ | 101% | 101% | 102% | 98% | 101% |
| 20250312 | 351 | 354 | 351 | 353 | 92,800 | 2 | 101% | 101% | 41% | ▲ | 100% | 100% | 98% | 98% | 102% |
| 20250313 | 355 | 357 | 353 | 355 | 135,800 | 2 | 101% | 100% | 146% | ▲▲ | 100% | 100% | 97% | 99% | 103% |
| 20250314 | 354 | 357 | 353 | 354 | 198,200 | -1 | 100% | 100% | 146% | ▼ | 100% | 100% | 97% | 99% | 102% |
| 20250317 | 354 | 356 | 353 | 353 | 281,500 | -1 | 100% | 100% | 142% | ▼▼ | 100% | 100% | 97% | 98% | 102% |
| 20250318 | 353 | 355 | 353 | 354 | 228,000 | 1 | 100% | 100% | 81% | ▲ | 100% | 101% | 97% | 99% | 102% |
| 20250319 | 353 | 355 | 352 | 354 | 228,900 | 0 | 100% | 100% | 100% | -- | 101% | 101% | 99% | 99% | 102% |
| 20250321 | 353 | 356 | 352 | 355 | 308,300 | 1 | 100% | 101% | 135% | ▲ | 99% | 101% | 98% | 99% | 103% |
| 20250324 | 356 | 356 | 351 | 354 | 418,900 | -1 | 100% | 99% | 136% | ▼ | 100% | 99% | 100% | 99% | 102% |
| 20250325 | 353 | 354 | 350 | 353 | 287,300 | -1 | 100% | 100% | 69% | ▼▼ | 100% | 96% | 100% | 98% | 102% |
| 20250326 | 355 | 356 | 353 | 355 | 230,500 | 2 | 101% | 100% | 80% | ▲ | 101% | 96% | 100% | 99% | 103% |
| 20250327 | 355 | 359 | 354 | 358 | 532,900 | 3 | 101% | 101% | 231% | ▲▲ | 100% | 97% | 101% | 100% | 102% |
| 20250328 | 350 | 351 | 348 | 349 | 276,300 | -9 | 97% | 100% | 52% | ▼ | 99% | 97% | 102% | 97% | 100% |
| 20250331 | 346 | 348 | 342 | 342 | 192,700 | -7 | 98% | 99% | 70% | ▼▼ | 99% | 96% | 102% | 95% | 100% |
| 20250401 | 347 | 347 | 342 | 342 | 113,500 | 0 | 100% | 99% | 59% | -- | 100% | 97% | 104% | 95% | 100% |
| 20250402 | 342 | 344 | 341 | 341 | 110,300 | -1 | 100% | 100% | 97% | ▼ | 99% | 101% | 104% | 95% | 100% |
| 20250403 | 339 | 339 | 334 | 335 | 217,200 | -6 | 98% | 99% | 197% | ▼▼ | 99% | 102% | 106% | 93% | 100% |
| 20250404 | 333 | 333 | 326 | 329 | 283,000 | -6 | 98% | 99% | 130% | ▼▼▼ | 101% | 105% | 108% | 92% | 100% |
| 20250408 | 328 | 335 | 327 | 332 | 147,600 | 3 | 101% | 101% | 52% | ▲ | 100% | 105% | 108% | 93% | 101% |
| 20250409 | 329 | 334 | 325 | 330 | 135,400 | -2 | 99% | 100% | 92% | ▼ | 101% | 102% | 105% | 92% | 100% |
| 20250410 | 336 | 341 | 336 | 341 | 130,500 | 11 | 103% | 101% | 96% | ▲ | 101% | 102% | 105% | 95% | 104% |
| 20250411 | 337 | 342 | 333 | 340 | 86,500 | -1 | 100% | 101% | 66% | ▼ | 101% | 102% | 104% | 95% | 103% |
| 20250414 | 341 | 348 | 341 | 344 | 66,500 | 4 | 101% | 101% | 77% | ▲ | 99% | 102% | 103% | 96% | 105% |
| 20250415 | 344 | 347 | 342 | 342 | 56,300 | -2 | 99% | 99% | 85% | ▼ | 101% | 104% | 104% | 96% | 104% |
| 20250416 | 341 | 345 | 341 | 343 | 41,700 | 1 | 100% | 101% | 74% | ▲ | 100% | 104% | 104% | 96% | 104% |
| 20250417 | 342 | 344 | 342 | 342 | 30,900 | -1 | 100% | 100% | 74% | ▼ | 101% | 102% | 102% | 96% | 104% |
| 20250418 | 347 | 349 | 345 | 349 | 73,500 | 7 | 102% | 101% | 238% | ▲ | 100% | 100% | 101% | 97% | 106% |
| 20250421 | 350 | 351 | 347 | 350 | 61,700 | 1 | 100% | 100% | 84% | ▲▲ | 101% | 100% | 101% | 98% | 106% |
| 20250422 | 351 | 354 | 350 | 353 | 123,100 | 3 | 101% | 101% | 200% | ▲▲▲ | 100% | 100% | 99% | 99% | 107% |
| 20250423 | 354 | 355 | 352 | 354 | 96,100 | 1 | 100% | 100% | 78% | ▲▲▲▲ | 99% | 100% | 99% | 99% | 108% |
| 20250424 | 354 | 354 | 349 | 350 | 53,800 | -4 | 99% | 99% | 56% | ▼ | 100% | 101% | 100% | 98% | 106% |
| 20250425 | 350 | 351 | 348 | 350 | 23,400 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 99% | 99% | 106% |
| 20250428 | 353 | 356 | 352 | 352 | 148,700 | 2 | 101% | 100% | 635% | ▲ | 100% | 100% | 99% | 99% | 107% |
| 20250430 | 353 | 354 | 351 | 354 | 54,400 | 2 | 101% | 100% | 37% | ▲▲ | 99% | 100% | 98% | 100% | 108% |
| 20250501 | 354 | 354 | 350 | 351 | 53,200 | -3 | 99% | 99% | 98% | ▼ | 100% | 101% | 99% | 99% | 107% |
| 20250502 | 352 | 353 | 350 | 352 | 62,300 | 1 | 100% | 100% | 117% | ▲ | 100% | 100% | 99% | 99% | 107% |
| 20250507 | 351 | 354 | 349 | 352 | 66,500 | 0 | 100% | 100% | 107% | -- | 101% | 99% | 100% | 99% | 107% |
| 20250508 | 351 | 353 | 349 | 353 | 51,000 | 1 | 100% | 101% | 77% | ▲ | 100% | 99% | 99% | 100% | 107% |
| 20250509 | 353 | 356 | 350 | 354 | 56,900 | 1 | 100% | 100% | 112% | ▲▲ | 99% | 98% | 99% | 100% | 107% |
| 20250512 | 356 | 356 | 351 | 351 | 65,400 | -3 | 99% | 99% | 115% | ▼ | 98% | 99% | 100% | 99% | 103% |
| 20250513 | 354 | 354 | 346 | 347 | 85,800 | -4 | 99% | 98% | 131% | ▼▼ | 99% | 100% | 102% | 98% | 102% |
| 20250514 | 347 | 347 | 341 | 345 | 130,200 | -2 | 99% | 99% | 152% | ▼▼▼ | 101% | 100% | 102% | 97% | 101% |
| 20250515 | 345 | 350 | 344 | 348 | 69,900 | 3 | 101% | 101% | 54% | ▲ | 100% | 99% | 101% | 98% | 102% |
| 20250516 | 350 | 350 | 346 | 349 | 35,400 | 1 | 100% | 100% | 51% | ▲▲ | 100% | 99% | 102% | 99% | 102% |
| 20250519 | 347 | 347 | 344 | 346 | 62,200 | -3 | 99% | 100% | 176% | ▼ | 99% | 100% | 102% | 98% | 101% |
| 20250520 | 346 | 348 | 342 | 343 | 125,300 | -3 | 99% | 99% | 201% | ▼▼ | 101% | 101% | 103% | 97% | 100% |
| 20250521 | 344 | 348 | 343 | 346 | 55,900 | 3 | 101% | 101% | 45% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20250522 | 345 | 348 | 344 | 345 | 57,700 | -1 | 100% | 100% | 103% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20250523 | 346 | 347 | 343 | 345 | 49,100 | 0 | 100% | 100% | 85% | -- | 101% | 101% | 0% | 97% | 101% |
| 20250526 | 343 | 346 | 343 | 345 | 45,700 | 0 | 100% | 101% | 93% | -- | 100% | 101% | 0% | 97% | 101% |
| 20250527 | 346 | 347 | 344 | 347 | 47,000 | 2 | 101% | 100% | 103% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20250528 | 348 | 348 | 344 | 348 | 91,600 | 1 | 100% | 100% | 195% | ▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20250529 | 349 | 351 | 346 | 348 | 96,500 | 0 | 100% | 100% | 105% | -- | 100% | 101% | 0% | 98% | 101% |
| 20250530 | 346 | 348 | 345 | 346 | 23,100 | -2 | 99% | 100% | 24% | ▼ | 101% | 102% | 0% | 98% | 101% |
| 20250602 | 345 | 349 | 345 | 349 | 58,800 | 3 | 101% | 101% | 255% | ▲ | 99% | 101% | 0% | 99% | 102% |
| 20250603 | 349 | 349 | 346 | 347 | 50,000 | -2 | 99% | 99% | 85% | ▼ | 101% | 0% | 0% | 98% | 101% |
| 20250604 | 347 | 350 | 347 | 350 | 45,900 | 3 | 101% | 101% | 92% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 350 | 354 | 349 | 351 | 94,600 | 1 | 100% | 100% | 206% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 352 | 355 | 350 | 353 | 45,400 | 2 | 101% | 100% | 48% | ▲▲▲ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 41,000 | 115,300 | 3,000 | 26,300 | 38,000 | 89,000 |
| 2025-05-23 | 35,200 | 117,000 | 3,000 | 27,500 | 32,200 | 89,500 |
| 2025-05-16 | 30,200 | 75,100 | 3,000 | 26,800 | 27,200 | 48,300 |
| 2025-05-09 | 26,200 | 41,000 | 3,100 | 25,700 | 23,100 | 15,300 |
| 2025-05-02 | 29,000 | 54,800 | 3,100 | 27,500 | 25,900 | 27,300 |
| 2025-04-25 | 27,500 | 66,100 | 3,100 | 27,700 | 24,400 | 38,400 |
| 2025-04-18 | 26,400 | 63,200 | 3,100 | 23,200 | 23,300 | 40,000 |
| 2025-04-11 | 30,100 | 62,500 | 4,000 | 18,800 | 26,100 | 43,700 |
| 2025-04-04 | 21,800 | 102,300 | 5,000 | 18,000 | 16,800 | 84,300 |
| 2025-03-28 | 38,500 | 76,600 | 27,100 | 17,500 | 11,400 | 59,100 |
| 2025-03-21 | 1,039,800 | 75,100 | 999,800 | 10,400 | 40,000 | 64,700 |
| 2025-03-14 | 434,200 | 82,000 | 397,900 | 12,300 | 36,300 | 69,700 |
| 2025-03-07 | 222,300 | 56,400 | 183,000 | 10,800 | 39,300 | 45,600 |
| 2025-02-28 | 93,200 | 64,800 | 61,100 | 12,400 | 32,100 | 52,400 |
| 2025-02-21 | 34,900 | 69,300 | 15,200 | 15,300 | 19,700 | 54,000 |
| 2025-02-14 | 19,900 | 65,800 | 5,100 | 17,900 | 14,800 | 47,900 |
| 2025-02-07 | 16,300 | 60,100 | 2,000 | 13,100 | 14,300 | 47,000 |
| 2025-01-31 | 7,300 | 54,700 | 0 | 6,800 | 7,300 | 47,900 |
| 2025-01-24 | 5,500 | 56,800 | 0 | 4,600 | 5,500 | 52,200 |
| 2025-01-17 | 5,700 | 58,200 | 0 | 5,600 | 5,700 | 52,600 |
| 2025-01-10 | 6,200 | 50,400 | 0 | 2,700 | 6,200 | 47,700 |
| 2024-12-27 | 4,300 | 38,900 | 300 | 2,900 | 4,000 | 36,000 |
| 2024-12-20 | 8,800 | 46,000 | 1,000 | 3,900 | 7,800 | 42,100 |
| 2024-12-13 | 9,500 | 46,400 | 0 | 1,700 | 9,500 | 44,700 |
| 2024-12-06 | 10,700 | 49,300 | 0 | 2,100 | 10,700 | 47,200 |
| 2024-11-29 | 9,000 | 51,000 | 0 | 1,500 | 9,000 | 49,500 |
| 2024-11-22 | 7,900 | 49,400 | 0 | 1,400 | 7,900 | 48,000 |
| 2024-11-15 | 8,400 | 45,100 | 0 | 900 | 8,400 | 44,200 |
| 2024-11-08 | 15,300 | 43,400 | 0 | 3,700 | 15,300 | 39,700 |
| 2024-11-01 | 5,800 | 42,900 | 0 | 1,900 | 5,800 | 41,000 |
| 2024-10-25 | 6,900 | 39,400 | 0 | 3,400 | 6,900 | 36,000 |
| 2024-10-18 | 5,500 | 36,400 | 0 | 2,200 | 5,500 | 34,200 |
| 2024-10-11 | 5,100 | 30,500 | 0 | 2,300 | 5,100 | 28,200 |
| 2024-10-04 | 1,800 | 26,600 | 0 | 1,800 | 1,800 | 24,800 |
| 2024-09-27 | 3,000 | 25,100 | 0 | 2,000 | 3,000 | 23,100 |
| 2024-09-20 | 1,700 | 37,900 | 0 | 4,300 | 1,700 | 33,600 |
| 2024-09-13 | 3,000 | 25,000 | 0 | 4,700 | 3,000 | 20,300 |
| 2024-09-06 | 6,200 | 23,100 | 0 | 2,700 | 6,200 | 20,400 |
| 2024-08-30 | 6,300 | 22,900 | 0 | 2,700 | 6,300 | 20,200 |
| 2024-08-23 | 3,700 | 20,900 | 0 | 2,900 | 3,700 | 18,000 |
| 2024-08-16 | 4,300 | 16,300 | 0 | 1,500 | 4,300 | 14,800 |
| 2024-08-09 | 4,200 | 17,500 | 0 | 2,700 | 4,200 | 14,800 |
| 2024-08-02 | 5,100 | 19,100 | 0 | 2,900 | 5,100 | 16,200 |
| 2024-07-26 | 7,600 | 50,500 | 0 | 8,400 | 7,600 | 42,100 |
| 2024-07-19 | 19,400 | 49,400 | 0 | 8,900 | 19,400 | 40,500 |
| 2024-07-12 | 8,400 | 43,300 | 0 | 2,400 | 8,400 | 40,900 |
| 2024-07-05 | 7,900 | 42,700 | 0 | 1,600 | 7,900 | 41,100 |
| 2024-06-28 | 8,800 | 45,500 | 0 | 6,500 | 8,800 | 39,000 |
| 2024-06-21 | 5,100 | 45,300 | 0 | 2,800 | 5,100 | 42,500 |
| 2024-06-14 | 6,700 | 45,100 | 0 | 2,100 | 6,700 | 43,000 |
| 2024-06-07 | 4,900 | 47,900 | 0 | 2,500 | 4,900 | 45,400 |
| 2024-05-31 | 7,300 | 48,000 | 0 | 2,000 | 7,300 | 46,000 |
| 2024-05-24 | 6,900 | 50,200 | 0 | 4,900 | 6,900 | 45,300 |
| 2024-05-17 | 5,200 | 74,000 | 0 | 7,600 | 5,200 | 66,400 |
| 2024-05-10 | 6,000 | 45,800 | 0 | 4,000 | 6,000 | 41,800 |
| 2024-05-02 | 4,500 | 47,800 | 0 | 5,300 | 4,500 | 42,500 |
| 2024-04-26 | 4,400 | 48,200 | 0 | 5,000 | 4,400 | 43,200 |
| 2024-04-19 | 4,700 | 49,200 | 0 | 4,700 | 4,700 | 44,500 |
| 2024-04-12 | 4,500 | 44,200 | 100 | 2,300 | 4,400 | 41,900 |
| 2024-04-05 | 7,700 | 46,000 | 1,100 | 2,900 | 6,600 | 43,100 |
| 2024-03-29 | 8,200 | 39,100 | 1,000 | 2,500 | 7,200 | 36,600 |
| 2024-03-22 | 450,700 | 42,100 | 442,800 | 12,700 | 7,900 | 29,400 |
| 2024-03-15 | 291,300 | 38,000 | 284,600 | 7,300 | 6,700 | 30,700 |
| 2024-03-08 | 198,400 | 39,500 | 193,400 | 8,300 | 5,000 | 31,200 |
| 2024-03-01 | 57,400 | 30,800 | 53,700 | 8,700 | 3,700 | 22,100 |
| 2024-02-22 | 13,200 | 30,300 | 9,000 | 6,600 | 4,200 | 23,700 |
| 2024-02-16 | 10,600 | 37,600 | 5,000 | 10,500 | 5,600 | 27,100 |
| 2024-02-09 | 7,500 | 36,900 | 2,000 | 6,700 | 5,500 | 30,200 |
| 2024-02-02 | 7,600 | 25,600 | 2,000 | 4,000 | 5,600 | 21,600 |
| 2024-01-26 | 4,900 | 33,300 | 0 | 3,000 | 4,900 | 30,300 |
| 2024-01-19 | 7,200 | 35,900 | 0 | 3,900 | 7,200 | 32,000 |
| 2024-01-12 | 2,700 | 31,000 | 0 | 3,600 | 2,700 | 27,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-12 | モルガン・スタンレーMUFG証券株式会社 | 344,003 | 0.50% | ▲ | 4,900 | 356 | 356 | 351 | 351 | 65,400 |
| 2025-05-09 | モルガン・スタンレーMUFG証券株式会社 | 339,103 | 0.49% | ▼ | -4,600 | 353 | 356 | 350 | 354 | 56,900 |
| 2025-03-31 | モルガン・スタンレーMUFG証券株式会社 | 343,703 | 0.50% | ▲ | 346 | 348 | 342 | 342 | 192,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250512 | 15:00 | 広島ガス | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250425 | 17:30 | 広島ガス | 業績予想の修正に関するお知らせ |
| 20250314 | 18:05 | 広島ガス | 役員人事について |
| 20250207 | 15:00 | 広島ガス | 業績予想の修正に関するお知らせ |
| 20250207 | 15:00 | 広島ガス | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250124 | 15:00 | 広島ガス | プライム市場上場維持基準への適合に関するお知らせ |
| 20241108 | 15:00 | 広島ガス | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240816 | 15:00 | 広島ガス | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240807 | 15:00 | 広島ガス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | 広島ガス | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240315 | 17:35 | 広島ガス | 上場維持基準への適合に向けた計画について |
| 20240315 | 17:35 | 広島ガス | 役員人事について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9535 | 1 | 広島ガス | 2025-06-06 15:21:09 |
| 9535 | 2 | 広島ガス株主優待サイト | 2024-06-21 21:41:40 |
| 9535 | 2 | 広島ガス | IR情報 | 免責事項 | 2024-06-19 11:08:24 |
| 9535 | 2 | 広島ガス | IR情報 | IRサイトマップ | 2024-06-19 11:08:23 |
| 9535 | 2 | 広島ガス | IR情報 | | 2024-06-19 11:08:22 |
| 9535 | 2 | 広島ガス | IR情報 | IRカレンダー | 2024-06-19 11:08:21 |
| 9535 | 2 | 広島ガス | 2024-06-19 11:08:20 |
| 9535 | 2 | 広島ガス株式会社｜IR情報 株主・投資家のみなさまへ｜株価情報 | 2024-06-19 11:08:19 |
| 9535 | 2 | 広島ガスWeb会員サイト『MY HIROSHIMA GAS』｜広島ガス | 2024-06-18 10:03:57 |
| 9535 | 2 | 広島ガス | IR情報 | IR資料室 | CSR報告書 | 2024-06-14 16:03:17 |