| 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 | 930 | 939 | 924 | 935 | 168,200 | 2 | 100% | 101% | 130% | ▲ | 100% | 102% | 116% | 97% | 101% |
| 20240726 | 936 | 943 | 934 | 934 | 115,200 | -1 | 100% | 100% | 68% | ▼ | 101% | 99% | 115% | 98% | 101% |
| 20240729 | 945 | 955 | 945 | 951 | 174,400 | 17 | 102% | 101% | 151% | ▲ | 100% | 96% | 117% | 100% | 103% |
| 20240730 | 950 | 954 | 944 | 946 | 564,800 | -5 | 99% | 100% | 324% | ▼ | 101% | 97% | 117% | 99% | 102% |
| 20240731 | 946 | 957 | 937 | 954 | 164,100 | 8 | 101% | 101% | 29% | ▲ | 99% | 97% | 117% | 100% | 103% |
| 20240801 | 948 | 949 | 932 | 940 | 124,900 | -14 | 99% | 99% | 76% | ▼ | 98% | 102% | 120% | 99% | 102% |
| 20240802 | 931 | 936 | 915 | 916 | 205,300 | -24 | 97% | 98% | 164% | ▼▼ | 96% | 107% | 126% | 96% | 100% |
| 20240805 | 890 | 898 | 842 | 854 | 376,500 | -62 | 93% | 96% | 183% | ▼▼▼ | 99% | 107% | 122% | 90% | 100% |
| 20240806 | 921 | 928 | 894 | 916 | 314,900 | 62 | 107% | 99% | 84% | ▲ | 100% | 113% | 124% | 96% | 107% |
| 20240807 | 901 | 926 | 900 | 903 | 161,200 | -13 | 99% | 100% | 51% | ▼ | 101% | 111% | 120% | 95% | 106% |
| 20240808 | 933 | 955 | 930 | 945 | 356,700 | 42 | 105% | 101% | 221% | ▲ | 102% | 110% | 119% | 99% | 111% |
| 20240809 | 941 | 967 | 925 | 956 | 377,600 | 11 | 101% | 102% | 106% | ▲▲ | 103% | 108% | 116% | 100% | 112% |
| 20240813 | 962 | 988 | 954 | 988 | 293,800 | 32 | 103% | 103% | 78% | ▲▲▲ | 103% | 106% | 114% | 100% | 116% |
| 20240814 | 985 | 1,017 | 980 | 1,017 | 250,000 | 29 | 103% | 103% | 85% | ▲▲▲▲ | 102% | 105% | 110% | 100% | 119% |
| 20240815 | 1,017 | 1,039 | 1,014 | 1,039 | 239,000 | 22 | 102% | 102% | 96% | ▲▲▲▲▲ | 100% | 105% | 108% | 100% | 122% |
| 20240816 | 1,038 | 1,038 | 1,019 | 1,038 | 222,400 | -1 | 100% | 100% | 93% | ▼ | 99% | 105% | 108% | 100% | 122% |
| 20240819 | 1,039 | 1,043 | 1,024 | 1,030 | 160,500 | -8 | 99% | 99% | 72% | ▼▼ | 101% | 106% | 108% | 99% | 121% |
| 20240820 | 1,032 | 1,060 | 1,032 | 1,047 | 175,800 | 17 | 102% | 101% | 110% | ▲ | 102% | 106% | 107% | 100% | 123% |
| 20240821 | 1,048 | 1,072 | 1,042 | 1,072 | 214,600 | 25 | 102% | 102% | 122% | ▲▲ | 101% | 103% | 104% | 100% | 126% |
| 20240822 | 1,079 | 1,086 | 1,074 | 1,086 | 157,100 | 14 | 101% | 101% | 73% | ▲▲▲ | 100% | 102% | 103% | 100% | 127% |
| 20240823 | 1,087 | 1,091 | 1,081 | 1,090 | 122,100 | 4 | 100% | 100% | 78% | ▲▲▲▲ | 100% | 103% | 101% | 100% | 128% |
| 20240826 | 1,089 | 1,096 | 1,081 | 1,090 | 133,500 | 0 | 100% | 100% | 109% | -- | 103% | 104% | 102% | 100% | 128% |
| 20240827 | 1,082 | 1,110 | 1,081 | 1,110 | 257,500 | 20 | 102% | 103% | 193% | ▲ | 99% | 101% | 99% | 100% | 130% |
| 20240828 | 1,111 | 1,114 | 1,090 | 1,100 | 111,700 | -10 | 99% | 99% | 43% | ▼ | 101% | 101% | 100% | 99% | 129% |
| 20240829 | 1,101 | 1,114 | 1,101 | 1,113 | 143,300 | 13 | 101% | 101% | 128% | ▲ | 101% | 101% | 100% | 100% | 130% |
| 20240830 | 1,105 | 1,126 | 1,105 | 1,120 | 243,000 | 7 | 101% | 101% | 170% | ▲▲ | 98% | 100% | 99% | 100% | 131% |
| 20240902 | 1,120 | 1,122 | 1,091 | 1,100 | 106,000 | -20 | 98% | 98% | 44% | ▼ | 102% | 102% | 100% | 98% | 129% |
| 20240903 | 1,100 | 1,117 | 1,100 | 1,117 | 101,500 | 17 | 102% | 102% | 96% | ▲ | 101% | 100% | 100% | 100% | 124% |
| 20240904 | 1,102 | 1,128 | 1,102 | 1,112 | 150,900 | -5 | 100% | 101% | 149% | ▼ | 99% | 98% | 99% | 99% | 123% |
| 20240905 | 1,115 | 1,127 | 1,100 | 1,105 | 128,100 | -7 | 99% | 99% | 85% | ▼▼ | 101% | 98% | 100% | 99% | 117% |
| 20240906 | 1,110 | 1,128 | 1,108 | 1,117 | 104,000 | 12 | 101% | 101% | 81% | ▲ | 100% | 98% | 100% | 100% | 117% |
| 20240909 | 1,106 | 1,109 | 1,094 | 1,103 | 124,300 | -14 | 99% | 100% | 120% | ▼ | 99% | 98% | 100% | 98% | 112% |
| 20240910 | 1,110 | 1,110 | 1,090 | 1,095 | 69,400 | -8 | 99% | 99% | 56% | ▼▼ | 97% | 101% | 100% | 98% | 108% |
| 20240911 | 1,091 | 1,091 | 1,052 | 1,060 | 127,900 | -35 | 97% | 97% | 184% | ▼▼▼ | 101% | 103% | 101% | 95% | 103% |
| 20240912 | 1,071 | 1,091 | 1,071 | 1,085 | 138,700 | 25 | 102% | 101% | 108% | ▲ | 99% | 102% | 100% | 97% | 105% |
| 20240913 | 1,079 | 1,079 | 1,064 | 1,072 | 108,700 | -13 | 99% | 99% | 78% | ▼ | 100% | 99% | 99% | 96% | 104% |
| 20240917 | 1,089 | 1,089 | 1,072 | 1,086 | 114,900 | 14 | 101% | 100% | 106% | ▲ | 101% | 100% | 99% | 97% | 104% |
| 20240918 | 1,091 | 1,098 | 1,085 | 1,098 | 121,100 | 12 | 101% | 101% | 105% | ▲▲ | 100% | 101% | 98% | 98% | 104% |
| 20240919 | 1,098 | 1,110 | 1,092 | 1,099 | 119,700 | 1 | 100% | 100% | 99% | ▲▲▲ | 97% | 100% | 97% | 98% | 104% |
| 20240920 | 1,102 | 1,106 | 1,025 | 1,068 | 408,700 | -31 | 97% | 97% | 341% | ▼ | 100% | 101% | 98% | 95% | 101% |
| 20240924 | 1,081 | 1,089 | 1,067 | 1,080 | 121,100 | 12 | 101% | 100% | 30% | ▲ | 101% | 98% | 98% | 96% | 102% |
| 20240925 | 1,080 | 1,088 | 1,071 | 1,088 | 82,000 | 8 | 101% | 101% | 68% | ▲▲ | 101% | 97% | 97% | 97% | 103% |
| 20240926 | 1,090 | 1,105 | 1,079 | 1,105 | 160,100 | 17 | 102% | 101% | 195% | ▲▲▲ | 99% | 95% | 94% | 99% | 104% |
| 20240927 | 1,110 | 1,110 | 1,093 | 1,096 | 102,200 | -9 | 99% | 99% | 64% | ▼ | 98% | 100% | 97% | 98% | 103% |
| 20240930 | 1,080 | 1,081 | 1,057 | 1,063 | 152,600 | -33 | 97% | 98% | 149% | ▼▼ | 99% | 101% | 98% | 95% | 100% |
| 20241001 | 1,063 | 1,066 | 1,054 | 1,057 | 79,000 | -6 | 99% | 99% | 52% | ▼▼▼ | 100% | 101% | 99% | 95% | 100% |
| 20241002 | 1,050 | 1,062 | 1,043 | 1,050 | 105,100 | -7 | 99% | 100% | 133% | ▼▼▼▼ | 100% | 100% | 97% | 94% | 100% |
| 20241003 | 1,053 | 1,064 | 1,051 | 1,054 | 81,200 | 4 | 100% | 100% | 77% | ▲ | 102% | 100% | 96% | 94% | 100% |
| 20241004 | 1,054 | 1,082 | 1,054 | 1,078 | 100,400 | 24 | 102% | 102% | 124% | ▲▲ | 98% | 97% | 93% | 97% | 103% |
| 20241007 | 1,085 | 1,085 | 1,059 | 1,064 | 80,200 | -14 | 99% | 98% | 80% | ▼ | 99% | 100% | 0% | 95% | 101% |
| 20241008 | 1,050 | 1,057 | 1,042 | 1,043 | 62,500 | -21 | 98% | 99% | 78% | ▼▼ | 101% | 100% | 0% | 94% | 100% |
| 20241009 | 1,048 | 1,055 | 1,041 | 1,055 | 56,500 | 12 | 101% | 101% | 90% | ▲ | 100% | 99% | 0% | 95% | 101% |
| 20241010 | 1,050 | 1,057 | 1,045 | 1,054 | 80,800 | -1 | 100% | 100% | 143% | ▼ | 100% | 98% | 0% | 95% | 101% |
| 20241011 | 1,053 | 1,057 | 1,045 | 1,048 | 60,100 | -6 | 99% | 100% | 74% | ▼▼ | 99% | 97% | 0% | 95% | 100% |
| 20241015 | 1,052 | 1,059 | 1,045 | 1,046 | 62,200 | -2 | 100% | 99% | 103% | ▼▼▼ | 99% | 97% | 0% | 95% | 100% |
| 20241016 | 1,045 | 1,054 | 1,036 | 1,036 | 59,300 | -10 | 99% | 99% | 95% | ▼▼▼▼ | 99% | 97% | 0% | 94% | 100% |
| 20241017 | 1,045 | 1,048 | 1,035 | 1,037 | 49,200 | 1 | 100% | 99% | 83% | ▲ | 99% | 0% | 0% | 94% | 100% |
| 20241018 | 1,033 | 1,038 | 1,024 | 1,025 | 51,300 | -12 | 99% | 99% | 104% | ▼ | 98% | 0% | 0% | 93% | 100% |
| 20241021 | 1,030 | 1,030 | 1,012 | 1,012 | 57,500 | -13 | 99% | 98% | 112% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241022 | 1,012 | 1,017 | 1,005 | 1,010 | 41,700 | -2 | 100% | 100% | 73% | ▼▼▼ | % | % | % | 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 | 21,500 | 26,100 | 12,700 | 5,500 | 8,800 | 20,600 |
| 2024-10-11 | 21,500 | 23,900 | 12,700 | 4,700 | 8,800 | 19,200 |
| 2024-10-04 | 24,400 | 23,200 | 12,800 | 4,600 | 11,600 | 18,600 |
| 2024-09-27 | 23,300 | 31,700 | 12,900 | 6,300 | 10,400 | 25,400 |
| 2024-09-20 | 23,500 | 28,700 | 11,900 | 4,700 | 11,600 | 24,000 |
| 2024-09-13 | 23,400 | 16,700 | 11,900 | 6,300 | 11,500 | 10,400 |
| 2024-09-06 | 23,700 | 9,500 | 12,000 | 6,600 | 11,700 | 2,900 |
| 2024-08-30 | 25,400 | 10,200 | 12,100 | 6,100 | 13,300 | 4,100 |
| 2024-08-23 | 23,500 | 16,600 | 12,700 | 6,500 | 10,800 | 10,100 |
| 2024-08-16 | 26,200 | 22,200 | 12,500 | 9,700 | 13,700 | 12,500 |
| 2024-08-09 | 24,000 | 51,000 | 12,000 | 11,700 | 12,000 | 39,300 |
| 2024-08-02 | 15,500 | 121,700 | 11,300 | 81,300 | 4,200 | 40,400 |
| 2024-07-26 | 16,200 | 156,200 | 11,400 | 83,100 | 4,800 | 73,100 |
| 2024-07-19 | 16,800 | 166,400 | 11,400 | 84,600 | 5,400 | 81,800 |
| 2024-07-12 | 15,800 | 164,700 | 11,300 | 96,000 | 4,500 | 68,700 |
| 2024-07-05 | 16,000 | 156,400 | 11,300 | 82,500 | 4,700 | 73,900 |
| 2024-06-28 | 22,500 | 143,800 | 11,400 | 78,100 | 11,100 | 65,700 |
| 2024-06-21 | 17,000 | 125,600 | 11,300 | 82,600 | 5,700 | 43,000 |
| 2024-06-14 | 16,100 | 144,100 | 11,300 | 99,500 | 4,800 | 44,600 |
| 2024-06-07 | 18,600 | 153,700 | 11,300 | 104,300 | 7,300 | 49,400 |
| 2024-05-31 | 18,800 | 133,500 | 11,300 | 92,500 | 7,500 | 41,000 |
| 2024-05-24 | 22,700 | 133,800 | 11,300 | 93,900 | 11,400 | 39,900 |
| 2024-05-17 | 35,500 | 152,600 | 26,200 | 106,500 | 9,300 | 46,100 |
| 2024-05-10 | 38,000 | 153,200 | 26,200 | 102,300 | 11,800 | 50,900 |
| 2024-05-02 | 39,800 | 151,400 | 26,200 | 103,500 | 13,600 | 47,900 |
| 2024-04-26 | 39,000 | 158,100 | 26,200 | 112,300 | 12,800 | 45,800 |
| 2024-04-19 | 41,500 | 141,200 | 30,400 | 96,500 | 11,100 | 44,700 |
| 2024-04-12 | 43,400 | 145,200 | 30,500 | 96,500 | 12,900 | 48,700 |
| 2024-04-05 | 43,100 | 152,700 | 30,400 | 98,000 | 12,700 | 54,700 |
| 2024-03-29 | 61,500 | 174,600 | 30,900 | 108,300 | 30,600 | 66,300 |
| 2024-03-22 | 69,400 | 170,300 | 31,900 | 100,900 | 37,500 | 69,400 |
| 2024-03-15 | 112,700 | 165,600 | 42,300 | 99,800 | 70,400 | 65,800 |
| 2024-03-08 | 191,700 | 156,000 | 93,300 | 72,100 | 98,400 | 83,900 |
| 2024-03-01 | 1,344,500 | 309,700 | 616,200 | 61,600 | 728,300 | 248,100 |
| 2024-02-22 | 986,400 | 388,800 | 288,200 | 74,300 | 698,200 | 314,500 |
| 2024-02-16 | 13,100 | 93,700 | 8,700 | 41,600 | 4,400 | 52,100 |
| 2024-02-09 | 15,100 | 78,600 | 9,800 | 34,900 | 5,300 | 43,700 |
| 2024-02-02 | 11,100 | 124,600 | 10,800 | 48,800 | 300 | 75,800 |
| 2024-01-26 | 12,700 | 80,800 | 10,800 | 35,200 | 1,900 | 45,600 |
| 2024-01-19 | 12,700 | 67,500 | 11,300 | 31,500 | 1,400 | 36,000 |
| 2024-01-12 | 13,700 | 59,400 | 12,300 | 31,600 | 1,400 | 27,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:30 | 静岡ガス | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240807 | 15:30 | 静岡ガス | 業績予想の修正に関するお知らせ |
| 20240807 | 15:30 | 静岡ガス | 期末配当予想の修正（増配）に関するお知らせ |
| 20240807 | 15:30 | 静岡ガス | 2024年12月期 第2四半期決算 補足説明資料 |
| 20240422 | 15:00 | 静岡ガス | 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 |
| 20240327 | 16:00 | 静岡ガス | 代表取締役の異動に関するお知らせ |
| 20240327 | 16:00 | 静岡ガス | 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 |
| 20240326 | 17:15 | 静岡ガス | 第三者割当による自己株式の処分における処分株式数の確定に関するお知らせ |
| 20240227 | 17:00 | 静岡ガス | 処分価格及び売出価格等の決定に関するお知らせ |
| 20240219 | 15:45 | 静岡ガス | 自己株式の処分及び株式売出しに関するお知らせ |
| 20240207 | 17:30 | 静岡ガス | 定款一部変更（取締役員数の減員）に関するお知らせ |
| 20240207 | 15:30 | 静岡ガス | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240207 | 15:30 | 静岡ガス | 2023年12月期決算 補足説明資料 |
| 20240207 | 15:30 | 静岡ガス | 配当方針の見直しおよび剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9543 | 1 | 静岡ガス | 2024-10-23 05:27:01 |
| 9543 | 2 | 企業・IR情報 | 2024-10-21 04:30:23 |
| 9543 | 2 | 2024-10-18 15:30:25 | |
| 9543 | 2 | 2024-10-13 12:30:14 | |
| 9543 | 2 | 2024-10-11 11:30:13 | |
| 9543 | 2 | ?ｨ?T?ｵ?ﾌ?y?[?W?ｪ?ﾝ?ﾂ?ｩ???ﾜ?ｹ???b?ﾃ?ｪ?K?X | 2024-10-09 22:30:51 |
| 9543 | 2 | ??ƁEIR??? | 2024-10-09 10:29:52 |
| 9543 | 2 | 2024-10-08 10:28:45 | |
| 9543 | 2 | 2024-10-07 09:29:51 | |
| 9543 | 2 | ??ƁEIR??? | 2024-10-01 17:31:16 |