| 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 | 597 | 599 | 592 | 593 | 28,800 | -1 | 100% | 99% | 151% | ▼▼▼▼▼▼▼▼ | 101% | 101% | 103% | 91% | 100% |
| 20250121 | 597 | 604 | 597 | 600 | 19,400 | 7 | 101% | 101% | 67% | ▲ | 100% | 101% | 102% | 92% | 101% |
| 20250122 | 601 | 610 | 601 | 603 | 19,800 | 3 | 101% | 100% | 102% | ▲▲ | 99% | 100% | 101% | 92% | 102% |
| 20250123 | 608 | 610 | 600 | 603 | 18,400 | 0 | 100% | 99% | 93% | -- | 99% | 101% | 102% | 92% | 102% |
| 20250124 | 603 | 609 | 597 | 599 | 35,500 | -4 | 99% | 99% | 193% | ▼ | 100% | 101% | 102% | 92% | 101% |
| 20250127 | 600 | 609 | 599 | 601 | 20,500 | 2 | 100% | 100% | 58% | ▲ | 101% | 101% | 102% | 94% | 101% |
| 20250128 | 601 | 608 | 601 | 607 | 12,800 | 6 | 101% | 101% | 62% | ▲▲ | 99% | 100% | 101% | 96% | 102% |
| 20250129 | 608 | 619 | 603 | 604 | 35,000 | -3 | 100% | 99% | 273% | ▼ | 100% | 100% | 101% | 95% | 102% |
| 20250130 | 605 | 609 | 605 | 607 | 19,900 | 3 | 100% | 100% | 57% | ▲ | 100% | 100% | 101% | 96% | 102% |
| 20250131 | 608 | 608 | 603 | 607 | 15,700 | 0 | 100% | 100% | 79% | -- | 99% | 100% | 101% | 96% | 102% |
| 20250203 | 605 | 605 | 600 | 600 | 35,700 | -7 | 99% | 99% | 227% | ▼ | 101% | 101% | 102% | 95% | 101% |
| 20250204 | 601 | 607 | 598 | 606 | 30,900 | 6 | 101% | 101% | 87% | ▲ | 100% | 100% | 102% | 96% | 102% |
| 20250205 | 603 | 605 | 602 | 603 | 1,500 | -3 | 100% | 100% | 5% | ▼ | 100% | 100% | 102% | 96% | 102% |
| 20250206 | 603 | 607 | 603 | 606 | 22,400 | 3 | 100% | 100% | 1493% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20250207 | 606 | 607 | 602 | 606 | 17,600 | 0 | 100% | 100% | 79% | -- | 100% | 101% | 101% | 98% | 102% |
| 20250210 | 606 | 607 | 603 | 603 | 20,400 | -3 | 100% | 100% | 116% | ▼ | 100% | 101% | 102% | 98% | 102% |
| 20250212 | 606 | 607 | 603 | 605 | 10,300 | 2 | 100% | 100% | 50% | ▲ | 100% | 102% | 102% | 100% | 102% |
| 20250213 | 603 | 607 | 603 | 603 | 26,900 | -2 | 100% | 100% | 261% | ▼ | 100% | 101% | 102% | 99% | 102% |
| 20250214 | 606 | 615 | 604 | 607 | 16,800 | 4 | 101% | 100% | 62% | ▲ | 100% | 100% | 102% | 100% | 102% |
| 20250217 | 607 | 613 | 606 | 610 | 11,800 | 3 | 100% | 100% | 70% | ▲▲ | 100% | 99% | 103% | 100% | 103% |
| 20250218 | 612 | 613 | 610 | 613 | 27,200 | 3 | 100% | 100% | 231% | ▲▲▲ | 100% | 99% | 103% | 100% | 102% |
| 20250219 | 613 | 613 | 610 | 611 | 6,600 | -2 | 100% | 100% | 24% | ▼ | 100% | 100% | 104% | 100% | 102% |
| 20250220 | 611 | 612 | 610 | 610 | 11,300 | -1 | 100% | 100% | 171% | ▼▼ | 100% | 101% | 105% | 100% | 102% |
| 20250225 | 608 | 611 | 606 | 606 | 15,100 | -4 | 99% | 100% | 134% | ▼▼▼ | 100% | 101% | 107% | 99% | 101% |
| 20250226 | 605 | 608 | 605 | 608 | 7,200 | 2 | 100% | 100% | 48% | ▲ | 100% | 101% | 107% | 99% | 101% |
| 20250227 | 608 | 609 | 606 | 608 | 12,700 | 0 | 100% | 100% | 176% | -- | 100% | 101% | 107% | 99% | 101% |
| 20250228 | 607 | 610 | 607 | 610 | 19,500 | 2 | 100% | 100% | 154% | ▲ | 100% | 100% | 106% | 100% | 102% |
| 20250303 | 614 | 614 | 611 | 612 | 14,000 | 2 | 100% | 100% | 72% | ▲▲ | 100% | 100% | 106% | 100% | 102% |
| 20250304 | 614 | 624 | 610 | 612 | 27,400 | 0 | 100% | 100% | 196% | -- | 100% | 100% | 106% | 100% | 102% |
| 20250305 | 614 | 615 | 611 | 612 | 5,100 | 0 | 100% | 100% | 19% | -- | 100% | 101% | 106% | 100% | 102% |
| 20250306 | 612 | 613 | 610 | 611 | 14,000 | -1 | 100% | 100% | 275% | ▼ | 100% | 100% | 106% | 100% | 101% |
| 20250307 | 613 | 613 | 610 | 613 | 11,500 | 2 | 100% | 100% | 82% | ▲ | 100% | 100% | 106% | 100% | 102% |
| 20250310 | 615 | 615 | 611 | 613 | 14,300 | 0 | 100% | 100% | 124% | -- | 100% | 101% | 106% | 100% | 102% |
| 20250311 | 612 | 613 | 608 | 613 | 36,400 | 0 | 100% | 100% | 255% | -- | 100% | 101% | 105% | 100% | 102% |
| 20250312 | 615 | 616 | 610 | 616 | 18,000 | 3 | 100% | 100% | 49% | ▲ | 100% | 102% | 100% | 100% | 102% |
| 20250313 | 616 | 616 | 613 | 614 | 5,200 | -2 | 100% | 100% | 29% | ▼ | 100% | 103% | 98% | 100% | 102% |
| 20250314 | 616 | 616 | 614 | 615 | 8,400 | 1 | 100% | 100% | 162% | ▲ | 100% | 103% | 98% | 100% | 102% |
| 20250317 | 620 | 621 | 615 | 619 | 35,200 | 4 | 101% | 100% | 419% | ▲▲ | 100% | 103% | 97% | 100% | 102% |
| 20250318 | 622 | 626 | 620 | 622 | 17,600 | 3 | 100% | 100% | 50% | ▲▲▲ | 100% | 104% | 97% | 100% | 103% |
| 20250319 | 627 | 629 | 625 | 629 | 12,000 | 7 | 101% | 100% | 68% | ▲▲▲▲ | 100% | 103% | 96% | 100% | 104% |
| 20250321 | 630 | 637 | 629 | 633 | 26,100 | 4 | 101% | 100% | 218% | ▲▲▲▲▲ | 100% | 102% | 96% | 100% | 104% |
| 20250324 | 633 | 645 | 633 | 636 | 17,800 | 3 | 100% | 100% | 68% | ▲▲▲▲▲▲ | 100% | 97% | 95% | 100% | 105% |
| 20250325 | 640 | 646 | 638 | 642 | 15,000 | 6 | 101% | 100% | 84% | ▲▲▲▲▲▲▲ | 101% | 94% | 94% | 100% | 106% |
| 20250326 | 646 | 650 | 642 | 650 | 28,400 | 8 | 101% | 101% | 189% | ▲▲▲▲▲▲▲▲ | 100% | 93% | 93% | 100% | 107% |
| 20250327 | 650 | 651 | 646 | 648 | 29,900 | -2 | 100% | 100% | 105% | ▼ | 98% | 95% | 96% | 100% | 107% |
| 20250328 | 634 | 636 | 611 | 619 | 24,500 | -29 | 96% | 98% | 82% | ▼▼ | 98% | 97% | 98% | 95% | 101% |
| 20250331 | 617 | 617 | 601 | 606 | 36,100 | -13 | 98% | 98% | 147% | ▼▼▼ | 99% | 97% | 99% | 93% | 100% |
| 20250401 | 610 | 610 | 606 | 606 | 10,400 | 0 | 100% | 99% | 29% | -- | 99% | 97% | 99% | 93% | 100% |
| 20250402 | 610 | 610 | 603 | 605 | 10,800 | -1 | 100% | 99% | 104% | ▼ | 99% | 100% | 100% | 93% | 100% |
| 20250403 | 603 | 608 | 596 | 598 | 28,200 | -7 | 99% | 99% | 261% | ▼▼ | 100% | 102% | 0% | 92% | 100% |
| 20250404 | 591 | 602 | 590 | 591 | 45,100 | -7 | 99% | 100% | 160% | ▼▼▼ | 101% | 103% | 0% | 91% | 100% |
| 20250408 | 588 | 592 | 581 | 592 | 18,100 | 1 | 100% | 101% | 40% | ▲ | 99% | 102% | 0% | 91% | 100% |
| 20250409 | 593 | 593 | 586 | 587 | 9,400 | -5 | 99% | 99% | 52% | ▼ | 100% | 101% | 0% | 90% | 100% |
| 20250410 | 600 | 600 | 587 | 600 | 10,600 | 13 | 102% | 100% | 113% | ▲ | 102% | 101% | 0% | 92% | 102% |
| 20250411 | 595 | 604 | 590 | 604 | 7,300 | 4 | 101% | 102% | 69% | ▲▲ | 100% | 100% | 0% | 93% | 103% |
| 20250414 | 604 | 607 | 601 | 606 | 9,800 | 2 | 100% | 100% | 134% | ▲▲▲ | 100% | 100% | 0% | 93% | 103% |
| 20250415 | 603 | 608 | 601 | 603 | 8,900 | -3 | 100% | 100% | 91% | ▼ | 100% | 0% | 0% | 93% | 103% |
| 20250416 | 603 | 606 | 597 | 600 | 8,500 | -3 | 100% | 100% | 96% | ▼▼ | 100% | 0% | 0% | 92% | 102% |
| 20250417 | 600 | 602 | 596 | 602 | 11,900 | 2 | 100% | 100% | 140% | ▲ | 101% | 0% | 0% | 93% | 103% |
| 20250418 | 600 | 606 | 600 | 606 | 7,000 | 4 | 101% | 101% | 59% | ▲▲ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 3,200 | 53,400 | 0 | 46,300 | 3,200 | 7,100 |
| 2025-04-04 | 3,200 | 53,700 | 0 | 48,000 | 3,200 | 5,700 |
| 2025-03-28 | 3,500 | 56,700 | 0 | 51,300 | 3,500 | 5,400 |
| 2025-03-21 | 11,500 | 67,500 | 0 | 52,700 | 11,500 | 14,800 |
| 2025-03-14 | 13,100 | 82,700 | 0 | 54,200 | 13,100 | 28,500 |
| 2025-03-07 | 13,400 | 84,500 | 0 | 55,000 | 13,400 | 29,500 |
| 2025-02-28 | 10,800 | 87,100 | 0 | 56,000 | 10,800 | 31,100 |
| 2025-02-21 | 6,900 | 87,400 | 0 | 57,100 | 6,900 | 30,300 |
| 2025-02-14 | 9,600 | 85,400 | 0 | 54,400 | 9,600 | 31,000 |
| 2025-02-07 | 7,600 | 86,100 | 0 | 54,400 | 7,600 | 31,700 |
| 2025-01-31 | 7,400 | 85,200 | 0 | 53,800 | 7,400 | 31,400 |
| 2025-01-24 | 9,800 | 85,500 | 0 | 52,800 | 9,800 | 32,700 |
| 2025-01-17 | 10,600 | 89,200 | 0 | 54,400 | 10,600 | 34,800 |
| 2025-01-10 | 11,000 | 84,800 | 0 | 52,000 | 11,000 | 32,800 |
| 2024-12-27 | 7,500 | 88,800 | 0 | 54,700 | 7,500 | 34,100 |
| 2024-12-20 | 8,200 | 73,400 | 0 | 48,800 | 8,200 | 24,600 |
| 2024-12-13 | 7,500 | 73,000 | 0 | 46,400 | 7,500 | 26,600 |
| 2024-12-06 | 8,900 | 59,300 | 0 | 44,300 | 8,900 | 15,000 |
| 2024-11-29 | 9,100 | 58,100 | 0 | 43,400 | 9,100 | 14,700 |
| 2024-11-22 | 8,000 | 52,000 | 0 | 37,100 | 8,000 | 14,900 |
| 2024-11-15 | 7,600 | 47,100 | 0 | 33,300 | 7,600 | 13,800 |
| 2024-11-08 | 6,000 | 33,400 | 0 | 22,400 | 6,000 | 11,000 |
| 2024-11-01 | 4,600 | 29,100 | 0 | 19,800 | 4,600 | 9,300 |
| 2024-10-25 | 1,800 | 27,900 | 0 | 19,200 | 1,800 | 8,700 |
| 2024-10-18 | 1,600 | 23,400 | 0 | 15,600 | 1,600 | 7,800 |
| 2024-10-11 | 1,600 | 22,500 | 0 | 14,200 | 1,600 | 8,300 |
| 2024-10-04 | 1,600 | 17,800 | 0 | 8,400 | 1,600 | 9,400 |
| 2024-09-27 | 1,800 | 14,900 | 0 | 7,300 | 1,800 | 7,600 |
| 2024-09-20 | 3,200 | 14,800 | 0 | 6,000 | 3,200 | 8,800 |
| 2024-09-13 | 3,200 | 15,300 | 0 | 6,100 | 3,200 | 9,200 |
| 2024-09-06 | 3,300 | 18,200 | 0 | 6,800 | 3,300 | 11,400 |
| 2024-08-30 | 1,900 | 18,300 | 0 | 7,600 | 1,900 | 10,700 |
| 2024-08-23 | 1,700 | 27,200 | 0 | 5,200 | 1,700 | 22,000 |
| 2024-08-16 | 1,600 | 27,500 | 0 | 6,200 | 1,600 | 21,300 |
| 2024-08-09 | 1,700 | 27,300 | 0 | 6,000 | 1,700 | 21,300 |
| 2024-08-02 | 3,300 | 26,800 | 0 | 5,600 | 3,300 | 21,200 |
| 2024-07-26 | 3,000 | 28,900 | 0 | 5,300 | 3,000 | 23,600 |
| 2024-07-19 | 2,400 | 27,400 | 0 | 5,400 | 2,400 | 22,000 |
| 2024-07-12 | 1,800 | 25,900 | 0 | 4,400 | 1,800 | 21,500 |
| 2024-07-05 | 2,000 | 23,400 | 0 | 4,400 | 2,000 | 19,000 |
| 2024-06-28 | 1,800 | 17,200 | 0 | 3,800 | 1,800 | 13,400 |
| 2024-06-21 | 1,700 | 15,200 | 0 | 3,600 | 1,700 | 11,600 |
| 2024-06-14 | 1,000 | 15,900 | 0 | 4,400 | 1,000 | 11,500 |
| 2024-06-07 | 1,000 | 15,400 | 0 | 4,400 | 1,000 | 11,000 |
| 2024-05-31 | 1,500 | 10,800 | 0 | 5,200 | 1,500 | 5,600 |
| 2024-05-24 | 1,200 | 10,200 | 0 | 4,400 | 1,200 | 5,800 |
| 2024-05-17 | 2,200 | 10,500 | 0 | 4,400 | 2,200 | 6,100 |
| 2024-05-10 | 1,400 | 8,100 | 0 | 3,500 | 1,400 | 4,600 |
| 2024-05-02 | 600 | 7,300 | 0 | 3,500 | 600 | 3,800 |
| 2024-04-26 | 900 | 8,900 | 0 | 4,600 | 900 | 4,300 |
| 2024-04-19 | 600 | 8,300 | 0 | 4,300 | 600 | 4,000 |
| 2024-04-12 | 1,200 | 7,400 | 0 | 4,600 | 1,200 | 2,800 |
| 2024-04-05 | 1,300 | 5,600 | 0 | 3,500 | 1,300 | 2,100 |
| 2024-03-29 | 1,400 | 5,200 | 0 | 3,600 | 1,400 | 1,600 |
| 2024-03-22 | 1,600 | 5,000 | 0 | 3,200 | 1,600 | 1,800 |
| 2024-03-15 | 1,000 | 5,600 | 0 | 4,000 | 1,000 | 1,600 |
| 2024-03-08 | 800 | 7,100 | 0 | 5,400 | 800 | 1,700 |
| 2024-03-01 | 900 | 8,300 | 0 | 6,100 | 900 | 2,200 |
| 2024-02-22 | 500 | 12,200 | 0 | 5,600 | 500 | 6,600 |
| 2024-02-16 | 700 | 11,900 | 0 | 6,100 | 700 | 5,800 |
| 2024-02-09 | 600 | 10,200 | 0 | 5,500 | 600 | 4,700 |
| 2024-02-02 | 400 | 10,600 | 0 | 5,500 | 400 | 5,100 |
| 2024-01-26 | 400 | 10,900 | 0 | 5,500 | 400 | 5,400 |
| 2024-01-19 | 500 | 10,600 | 0 | 5,200 | 500 | 5,400 |
| 2024-01-12 | 400 | 10,700 | 0 | 5,200 | 400 | 5,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 13:30 | 広電鉄 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20241113 | 13:30 | 広電鉄 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 13:30 | 広電鉄 | 通期連結業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20241105 | 13:30 | 広電鉄 | 第２四半期（中間期）連結業績予想の修正に関するお知らせ |
| 20240917 | 13:30 | 広電鉄 | 確定拠出年金制度への一部移行に関するお知らせ |
| 20240809 | 13:30 | 広電鉄 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240725 | 17:00 | 広電鉄 | 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 |
| 20240627 | 13:30 | 広電鉄 | 取締役、監査役および執行役員の新体制に関するお知らせ |
| 20240627 | 17:00 | 広電鉄 | 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 |
| 20240514 | 13:30 | 広電鉄 | 業績予想値と実績値の差異に関するお知らせ |
| 20240514 | 13:30 | 広電鉄 | 代表者の異動および役員の異動に関するお知らせ |
| 20240514 | 13:30 | 広電鉄 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240514 | 13:30 | 広電鉄 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240514 | 13:30 | 広電鉄 | 特別損失（減損損失）の計上に関するお知らせ |
| 20240226 | 14:15 | 広電鉄 | 株主優待制度の一部変更に関するお知らせ |
| 20240213 | 13:30 | 広電鉄 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 13:30 | 広電鉄 | 特別損失（投資有価証券評価損）の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9033 | 1 | 広島電鉄株式会社 | 2025-04-19 18:24:19 |
| 9033 | 2 | 2025/04/10【可部駅前 発売所】 新たにMOBIRY DAYSへの チャージの取扱いを開始します | 2025-04-10 19:30:24 |
| 9033 | 2 | お知らせ｜広島電鉄 | 2025-04-10 19:29:37 |
| 9033 | 2 | お知らせ｜広島電鉄 | 2025-03-08 00:29:56 |
| 9033 | 2 | 2025/02/21一部路線での「MOBIRY DAYS」のサービス開始について | 2025-02-22 01:31:33 |
| 9033 | 2 | お知らせ｜広島電鉄 | 2025-02-18 16:28:46 |
| 9033 | 2 | 広島電鉄 MOBIRY DAYS「JCBギフトカード」プレゼントキャンペーン | 2025-01-27 17:30:52 |
| 9033 | 2 | 企業・IR情報：中期経営計画｜広島電鉄 | 2024-12-27 13:29:13 |
| 9033 | 2 | MOBIRY TRAVEL（モビリー トラベル）｜広島電鉄の広島を便利に旅するデジタルチケット | 2024-12-18 14:30:27 |
| 9033 | 2 | お知らせ｜広島電鉄 | 2024-12-11 14:30:16 |