| 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 | 2,291 | 2,300 | 2,272 | 2,272 | 260,500 | -13 | 99% | 99% | 111% | ▼▼▼ | 100% | 101% | 99% | 97% | 101% |
| 20240925 | 2,281 | 2,295 | 2,257 | 2,280 | 264,400 | 9 | 100% | 100% | 101% | ▲ | 101% | 99% | 97% | 97% | 101% |
| 20240926 | 2,312 | 2,347 | 2,285 | 2,337 | 350,300 | 57 | 102% | 101% | 132% | ▲▲ | 102% | 100% | 98% | 100% | 103% |
| 20240927 | 2,286 | 2,331 | 2,277 | 2,324 | 296,000 | -13 | 99% | 102% | 84% | ▼ | 101% | 103% | 98% | 99% | 103% |
| 20240930 | 2,274 | 2,325 | 2,254 | 2,297 | 381,300 | -27 | 99% | 101% | 129% | ▼▼ | 100% | 103% | 97% | 98% | 102% |
| 20241001 | 2,290 | 2,330 | 2,270 | 2,286 | 283,800 | -12 | 99% | 100% | 74% | ▼▼▼ | 100% | 102% | 98% | 98% | 101% |
| 20241002 | 2,275 | 2,295 | 2,261 | 2,273 | 421,000 | -13 | 99% | 100% | 148% | ▼▼▼▼ | 100% | 98% | 96% | 97% | 101% |
| 20241003 | 2,302 | 2,314 | 2,288 | 2,293 | 474,600 | 20 | 101% | 100% | 113% | ▲ | 103% | 99% | 96% | 98% | 102% |
| 20241004 | 2,288 | 2,350 | 2,278 | 2,348 | 483,900 | 55 | 102% | 103% | 102% | ▲▲ | 99% | 96% | 92% | 100% | 104% |
| 20241007 | 2,348 | 2,357 | 2,308 | 2,326 | 359,000 | -22 | 99% | 99% | 74% | ▼ | 98% | 97% | 94% | 99% | 103% |
| 20241008 | 2,290 | 2,302 | 2,242 | 2,245 | 403,600 | -81 | 97% | 98% | 112% | ▼▼ | 100% | 98% | 94% | 96% | 100% |
| 20241009 | 2,264 | 2,290 | 2,247 | 2,263 | 544,900 | 19 | 101% | 100% | 135% | ▲ | 100% | 99% | 95% | 96% | 101% |
| 20241010 | 2,250 | 2,252 | 2,220 | 2,250 | 512,200 | -14 | 99% | 100% | 94% | ▼ | 100% | 100% | 96% | 96% | 100% |
| 20241011 | 2,230 | 2,242 | 2,221 | 2,233 | 316,800 | -17 | 99% | 100% | 62% | ▼▼ | 99% | 99% | 95% | 95% | 100% |
| 20241015 | 2,252 | 2,255 | 2,211 | 2,229 | 682,900 | -4 | 100% | 99% | 216% | ▼▼▼ | 100% | 99% | 96% | 95% | 100% |
| 20241016 | 2,211 | 2,236 | 2,203 | 2,214 | 445,200 | -15 | 99% | 100% | 65% | ▼▼▼▼ | 100% | 97% | 94% | 94% | 100% |
| 20241017 | 2,235 | 2,259 | 2,219 | 2,228 | 389,600 | 14 | 101% | 100% | 88% | ▲ | 99% | 96% | 95% | 95% | 101% |
| 20241018 | 2,239 | 2,239 | 2,215 | 2,219 | 261,000 | -9 | 100% | 99% | 67% | ▼ | 99% | 96% | 96% | 95% | 100% |
| 20241021 | 2,212 | 2,212 | 2,183 | 2,190 | 286,800 | -29 | 99% | 99% | 110% | ▼▼ | 99% | 97% | 97% | 93% | 100% |
| 20241022 | 2,184 | 2,192 | 2,152 | 2,164 | 302,100 | -27 | 99% | 99% | 105% | ▼▼▼ | 100% | 99% | 98% | 92% | 100% |
| 20241023 | 2,159 | 2,173 | 2,150 | 2,155 | 354,300 | -9 | 100% | 100% | 117% | ▼▼▼▼ | 99% | 99% | 99% | 92% | 100% |
| 20241024 | 2,151 | 2,154 | 2,115 | 2,123 | 269,200 | -32 | 99% | 99% | 76% | ▼▼▼▼▼ | 99% | 101% | 101% | 90% | 100% |
| 20241025 | 2,108 | 2,112 | 2,087 | 2,095 | 336,200 | -29 | 99% | 99% | 125% | ▼▼▼▼▼▼ | 101% | 100% | 102% | 89% | 100% |
| 20241028 | 2,094 | 2,126 | 2,081 | 2,123 | 303,800 | 28 | 101% | 101% | 90% | ▲ | 100% | 97% | 100% | 90% | 101% |
| 20241029 | 2,125 | 2,141 | 2,119 | 2,132 | 233,400 | 10 | 100% | 100% | 77% | ▲▲ | 101% | 99% | 102% | 91% | 102% |
| 20241030 | 2,092 | 2,131 | 2,062 | 2,119 | 1,655,000 | -13 | 99% | 101% | 709% | ▼ | 98% | 98% | 100% | 90% | 101% |
| 20241031 | 2,125 | 2,134 | 2,086 | 2,090 | 339,800 | -29 | 99% | 98% | 21% | ▼▼ | 100% | 100% | 103% | 89% | 100% |
| 20241101 | 2,070 | 2,100 | 2,053 | 2,062 | 388,300 | -28 | 99% | 100% | 114% | ▼▼▼ | 100% | 101% | 101% | 88% | 100% |
| 20241105 | 2,050 | 2,067 | 2,030 | 2,060 | 540,600 | -3 | 100% | 100% | 139% | ▼▼▼▼ | 100% | 100% | 100% | 89% | 100% |
| 20241106 | 2,064 | 2,103 | 2,050 | 2,074 | 427,100 | 14 | 101% | 100% | 79% | ▲ | 100% | 101% | 100% | 92% | 101% |
| 20241107 | 2,075 | 2,089 | 2,063 | 2,074 | 309,300 | 1 | 100% | 100% | 72% | ▲▲ | 99% | 101% | 100% | 92% | 101% |
| 20241108 | 2,082 | 2,085 | 2,060 | 2,070 | 274,600 | -4 | 100% | 99% | 89% | ▼ | 99% | 103% | 100% | 92% | 101% |
| 20241111 | 2,067 | 2,072 | 2,048 | 2,056 | 193,500 | -14 | 99% | 99% | 70% | ▼▼ | 101% | 103% | 101% | 92% | 100% |
| 20241112 | 2,056 | 2,082 | 2,052 | 2,073 | 444,900 | 17 | 101% | 101% | 230% | ▲ | 101% | 102% | 100% | 93% | 101% |
| 20241113 | 2,078 | 2,111 | 2,075 | 2,093 | 371,700 | 20 | 101% | 101% | 84% | ▲▲ | 101% | 100% | 100% | 94% | 102% |
| 20241114 | 2,079 | 2,126 | 2,078 | 2,105 | 535,800 | 13 | 101% | 101% | 144% | ▲▲▲ | 100% | 98% | 101% | 95% | 102% |
| 20241115 | 2,117 | 2,133 | 2,105 | 2,125 | 195,900 | 20 | 101% | 100% | 37% | ▲▲▲▲ | 100% | 97% | 100% | 96% | 103% |
| 20241118 | 2,125 | 2,148 | 2,122 | 2,125 | 293,300 | 0 | 100% | 100% | 150% | -- | 97% | 97% | 101% | 97% | 103% |
| 20241119 | 2,126 | 2,135 | 2,067 | 2,070 | 355,000 | -55 | 97% | 97% | 121% | ▼ | 100% | 101% | 104% | 96% | 101% |
| 20241120 | 2,060 | 2,084 | 2,053 | 2,070 | 269,000 | 0 | 100% | 100% | 76% | -- | 100% | 101% | 104% | 96% | 101% |
| 20241121 | 2,063 | 2,083 | 2,058 | 2,066 | 210,800 | -4 | 100% | 100% | 78% | ▼ | 100% | 100% | 104% | 97% | 100% |
| 20241122 | 2,072 | 2,079 | 2,060 | 2,069 | 162,500 | 3 | 100% | 100% | 77% | ▲ | 99% | 99% | 103% | 97% | 101% |
| 20241125 | 2,083 | 2,106 | 2,066 | 2,071 | 346,100 | 2 | 100% | 99% | 213% | ▲▲ | 100% | 99% | 104% | 97% | 101% |
| 20241126 | 2,074 | 2,079 | 2,051 | 2,071 | 232,000 | 0 | 100% | 100% | 67% | -- | 100% | 99% | 104% | 97% | 101% |
| 20241127 | 2,070 | 2,081 | 2,051 | 2,074 | 239,800 | 3 | 100% | 100% | 103% | ▲ | 100% | 98% | 103% | 98% | 101% |
| 20241128 | 2,080 | 2,084 | 2,064 | 2,073 | 149,600 | -2 | 100% | 100% | 62% | ▼ | 99% | 97% | 104% | 98% | 101% |
| 20241129 | 2,073 | 2,078 | 2,061 | 2,061 | 179,800 | -12 | 99% | 99% | 120% | ▼▼ | 100% | 98% | 104% | 97% | 100% |
| 20241202 | 2,064 | 2,077 | 2,052 | 2,059 | 229,300 | -3 | 100% | 100% | 128% | ▼▼▼ | 100% | 100% | 104% | 97% | 100% |
| 20241203 | 2,050 | 2,073 | 2,024 | 2,046 | 457,000 | -13 | 99% | 100% | 199% | ▼▼▼▼ | 99% | 101% | 105% | 96% | 100% |
| 20241204 | 2,020 | 2,033 | 2,003 | 2,009 | 247,900 | -38 | 98% | 99% | 54% | ▼▼▼▼▼ | 101% | 103% | 105% | 95% | 100% |
| 20241205 | 2,002 | 2,024 | 1,999 | 2,016 | 320,600 | 8 | 100% | 101% | 129% | ▲ | 100% | 105% | 103% | 95% | 100% |
| 20241206 | 2,022 | 2,033 | 2,013 | 2,027 | 236,300 | 11 | 101% | 100% | 74% | ▲▲ | 101% | 105% | 0% | 95% | 101% |
| 20241209 | 2,024 | 2,051 | 2,024 | 2,042 | 318,600 | 16 | 101% | 101% | 135% | ▲▲▲ | 100% | 105% | 0% | 96% | 102% |
| 20241210 | 2,046 | 2,055 | 2,040 | 2,043 | 226,600 | 1 | 100% | 100% | 71% | ▲▲▲▲ | 100% | 105% | 0% | 96% | 102% |
| 20241211 | 2,056 | 2,080 | 2,048 | 2,064 | 486,900 | 22 | 101% | 100% | 215% | ▲▲▲▲▲ | 102% | 103% | 0% | 97% | 103% |
| 20241212 | 2,084 | 2,145 | 2,075 | 2,130 | 576,900 | 66 | 103% | 102% | 118% | ▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241213 | 2,124 | 2,153 | 2,124 | 2,129 | 507,300 | -2 | 100% | 100% | 88% | ▼ | 100% | 98% | 0% | 100% | 106% |
| 20241216 | 2,144 | 2,170 | 2,142 | 2,149 | 329,600 | 20 | 101% | 100% | 65% | ▲ | 100% | 97% | 0% | 100% | 107% |
| 20241217 | 2,142 | 2,154 | 2,134 | 2,140 | 313,300 | -9 | 100% | 100% | 95% | ▼ | 100% | 0% | 0% | 100% | 107% |
| 20241218 | 2,140 | 2,154 | 2,130 | 2,130 | 365,700 | -10 | 100% | 100% | 117% | ▼▼ | 100% | 0% | 0% | 99% | 106% |
| 20241219 | 2,109 | 2,120 | 2,094 | 2,100 | 254,100 | -30 | 99% | 100% | 69% | ▼▼▼ | 99% | 0% | 0% | 98% | 105% |
| 20241220 | 2,091 | 2,099 | 2,071 | 2,080 | 415,900 | -20 | 99% | 99% | 164% | ▼▼▼▼ | % | % | % | 97% | 104% |
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 | 51,400 | 103,200 | 14,000 | 49,700 | 37,400 | 53,500 |
| 2024-12-06 | 34,800 | 119,200 | 3,000 | 23,000 | 31,800 | 96,200 |
| 2024-11-29 | 36,300 | 107,300 | 2,700 | 20,000 | 33,600 | 87,300 |
| 2024-11-22 | 29,100 | 112,900 | 2,800 | 20,200 | 26,300 | 92,700 |
| 2024-11-15 | 16,400 | 108,100 | 3,600 | 19,100 | 12,800 | 89,000 |
| 2024-11-08 | 9,100 | 107,000 | 3,600 | 18,500 | 5,500 | 88,500 |
| 2024-11-01 | 11,300 | 104,900 | 2,600 | 18,100 | 8,700 | 86,800 |
| 2024-10-25 | 16,700 | 90,000 | 4,200 | 16,200 | 12,500 | 73,800 |
| 2024-10-18 | 25,000 | 80,900 | 4,200 | 17,000 | 20,800 | 63,900 |
| 2024-10-11 | 12,700 | 80,300 | 4,200 | 16,400 | 8,500 | 63,900 |
| 2024-10-04 | 19,500 | 64,900 | 3,800 | 13,800 | 15,700 | 51,100 |
| 2024-09-27 | 29,200 | 88,700 | 3,700 | 14,000 | 25,500 | 74,700 |
| 2024-09-20 | 29,100 | 98,800 | 3,700 | 15,400 | 25,400 | 83,400 |
| 2024-09-13 | 28,800 | 95,000 | 3,700 | 14,500 | 25,100 | 80,500 |
| 2024-09-06 | 30,100 | 96,200 | 2,300 | 15,800 | 27,800 | 80,400 |
| 2024-08-30 | 18,700 | 80,200 | 8,500 | 14,300 | 10,200 | 65,900 |
| 2024-08-23 | 20,300 | 75,500 | 8,600 | 14,700 | 11,700 | 60,800 |
| 2024-08-16 | 15,700 | 77,000 | 8,500 | 14,300 | 7,200 | 62,700 |
| 2024-08-09 | 15,100 | 83,100 | 8,500 | 14,100 | 6,600 | 69,000 |
| 2024-08-02 | 24,300 | 106,000 | 8,400 | 20,200 | 15,900 | 85,800 |
| 2024-07-26 | 24,600 | 89,900 | 900 | 17,700 | 23,700 | 72,200 |
| 2024-07-19 | 21,900 | 84,300 | 1,000 | 19,700 | 20,900 | 64,600 |
| 2024-07-12 | 16,900 | 94,300 | 700 | 19,500 | 16,200 | 74,800 |
| 2024-07-05 | 16,600 | 88,100 | 700 | 19,100 | 15,900 | 69,000 |
| 2024-06-28 | 16,400 | 90,700 | 700 | 17,500 | 15,700 | 73,200 |
| 2024-06-21 | 4,600 | 84,300 | 700 | 15,100 | 3,900 | 69,200 |
| 2024-06-14 | 4,100 | 85,400 | 700 | 15,400 | 3,400 | 70,000 |
| 2024-06-07 | 5,400 | 98,900 | 700 | 16,000 | 4,700 | 82,900 |
| 2024-05-31 | 7,200 | 68,000 | 700 | 14,700 | 6,500 | 53,300 |
| 2024-05-24 | 5,100 | 66,400 | 800 | 14,100 | 4,300 | 52,300 |
| 2024-05-17 | 4,800 | 70,400 | 800 | 15,000 | 4,000 | 55,400 |
| 2024-05-10 | 4,900 | 77,500 | 800 | 15,300 | 4,100 | 62,200 |
| 2024-05-02 | 5,300 | 73,500 | 800 | 14,200 | 4,500 | 59,300 |
| 2024-04-26 | 15,000 | 43,000 | 900 | 9,400 | 14,100 | 33,600 |
| 2024-04-19 | 5,100 | 39,900 | 900 | 9,300 | 4,200 | 30,600 |
| 2024-04-12 | 8,400 | 43,900 | 800 | 13,700 | 7,600 | 30,200 |
| 2024-04-05 | 8,500 | 58,800 | 800 | 14,800 | 7,700 | 44,000 |
| 2024-03-29 | 14,700 | 44,000 | 800 | 14,800 | 13,900 | 29,200 |
| 2024-03-22 | 53,400 | 22,400 | 900 | 13,000 | 52,500 | 9,400 |
| 2024-03-15 | 44,800 | 23,400 | 4,500 | 12,200 | 40,300 | 11,200 |
| 2024-03-08 | 57,000 | 26,400 | 4,500 | 13,300 | 52,500 | 13,100 |
| 2024-03-01 | 22,900 | 44,700 | 4,500 | 11,800 | 18,400 | 32,900 |
| 2024-02-22 | 24,600 | 49,200 | 4,500 | 13,000 | 20,100 | 36,200 |
| 2024-02-16 | 27,600 | 38,200 | 4,500 | 9,700 | 23,100 | 28,500 |
| 2024-02-09 | 25,900 | 47,200 | 4,600 | 8,700 | 21,300 | 38,500 |
| 2024-02-02 | 43,300 | 53,400 | 4,700 | 10,700 | 38,600 | 42,700 |
| 2024-01-26 | 43,700 | 29,800 | 4,500 | 7,800 | 39,200 | 22,000 |
| 2024-01-19 | 26,800 | 34,400 | 4,300 | 10,000 | 22,500 | 24,400 |
| 2024-01-12 | 37,100 | 17,700 | 4,600 | 7,000 | 32,500 | 10,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 195,088 | 0.17% | ▼ | -409,646 | 2,092 | 2,131 | 2,062 | 2,119 | 1,655,000 |
| 2024-10-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 604,734 | 0.53% | ▲ | 2,125 | 2,141 | 2,119 | 2,132 | 233,400 | |
| 2024-09-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 562,109 | 0.49% | ▼ | -108,000 | 2,281 | 2,295 | 2,257 | 2,280 | 264,400 |
| 2024-09-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 670,109 | 0.59% | ▼ | 2,287 | 2,308 | 2,284 | 2,295 | 261,400 | |
| 2024-08-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 900,377 | 0.79% | ▼ | -23,500 | 2,293 | 2,317 | 2,283 | 2,317 | 234,600 |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 923,877 | 0.81% | ▲ | 52,000 | 2,154 | 2,207 | 2,082 | 2,093 | 601,000 |
| 2024-07-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 871,877 | 0.77% | ▲ | 160,732 | 2,375 | 2,400 | 2,275 | 2,350 | 1,358,900 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 711,145 | 0.61% | ▲ | 125,887 | 2,396 | 2,431 | 2,380 | 2,425 | 432,800 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 585,258 | 0.50% | ▲ | 2,395 | 2,418 | 2,395 | 2,397 | 283,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 15:30 | 日瓦斯 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241029 | 15:30 | 日瓦斯 | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 20240917 | 15:00 | 日瓦斯 | 当社及び主要子会社の組織変更及び人事異動に関するお知らせ |
| 20240801 | 15:30 | 日瓦斯 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240730 | 15:30 | 日瓦斯 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240730 | 15:30 | 日瓦斯 | 2025年３月期 第１四半期 決算説明資料 |
| 20240724 | 15:30 | 日瓦斯 | 自己株式の消却完了に関するお知らせ |
| 20240701 | 15:30 | 日瓦斯 | 自己株式の取得状況（途中経過）に関するお知らせ |
| 20240625 | 15:30 | 日瓦斯 | 自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ |
| 20240430 | 15:30 | 日瓦斯 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:30 | 日瓦斯 | 2024年３月期 決算説明資料 |
| 20240417 | 15:30 | 日瓦斯 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240401 | 15:30 | 日瓦斯 | 自己株式の取得状況（途中経過）に関するお知らせ |
| 20240314 | 15:00 | 日瓦斯 | 代表取締役の異動及び人事異動に関するお知らせ |
| 20240301 | 15:30 | 日瓦斯 | 自己株式の取得状況（途中経過）に関するお知らせ |
| 20240201 | 15:30 | 日瓦斯 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240201 | 15:30 | 日瓦斯 | 2024年3月期 第3四半期 決算説明資料 |
| 20240201 | 15:30 | 日瓦斯 | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8174 | 1 | ニチガス（日本瓦斯株式会社） | 2024-12-22 01:22:16 |
| 8174 | 2 | 投資家のみなさま｜ニチガス（日本瓦斯株式会社） | 2024-06-18 09:26:35 |
| 8174 | 2 | 個人投資家のみなさまへ｜ニチガス（日本瓦斯株式会社） | 2024-06-14 15:14:17 |
| 8174 | 2 | 株式情報｜投資家のみなさま｜ニチガス（日本瓦斯株式会社） | 2024-06-14 15:14:15 |
| 8174 | 2 | IRイベント｜投資家のみなさま｜ニチガス（日本瓦斯株式会社） | 2024-06-14 15:14:14 |
| 8174 | 2 | お客さま件数｜投資家のみなさま｜ニチガス（日本瓦斯株式会社） | 2024-06-14 15:14:13 |
| 8174 | 2 | IRライブラリ｜投資家のみなさま｜ニチガス（日本瓦斯株式会社） | 2024-06-14 15:14:11 |
| 8174 | 2 | 経営方針｜投資家のみなさま｜ニチガス（日本瓦斯株式会社） | 2024-06-14 15:14:10 |
| 8174 | 2 | IRニュース｜投資家のみなさま｜ニチガス（日本瓦斯株式会社） | 2024-06-14 15:14:08 |
| 8174 | 3 | 重要なお知らせ一覧｜個人のお客さま｜ニチガス（日本瓦斯株式会社） | 2024-06-18 09:26:37 |