| 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 | 733 | 734 | 730 | 731 | 3,200 | -4 | 99% | 100% | 13% | ▼ | 100% | 101% | 98% | 97% | 100% |
| 20240726 | 731 | 735 | 730 | 732 | 4,000 | 1 | 100% | 100% | 125% | ▲ | 100% | 99% | 97% | 98% | 100% |
| 20240729 | 735 | 736 | 733 | 735 | 6,300 | 3 | 100% | 100% | 158% | ▲▲ | 100% | 99% | 97% | 98% | 101% |
| 20240730 | 735 | 735 | 735 | 735 | 1,200 | 0 | 100% | 100% | 19% | -- | 100% | 98% | 97% | 98% | 101% |
| 20240731 | 736 | 739 | 733 | 737 | 6,900 | 2 | 100% | 100% | 575% | ▲ | 99% | 98% | 98% | 99% | 101% |
| 20240801 | 732 | 732 | 725 | 725 | 45,400 | -12 | 98% | 99% | 658% | ▼ | 100% | 99% | 99% | 98% | 100% |
| 20240802 | 724 | 731 | 720 | 726 | 32,400 | 1 | 100% | 100% | 71% | ▲ | 97% | 100% | 99% | 99% | 100% |
| 20240805 | 720 | 722 | 701 | 701 | 22,100 | -25 | 97% | 97% | 68% | ▼ | 104% | 103% | 103% | 95% | 100% |
| 20240806 | 690 | 724 | 684 | 719 | 30,500 | 18 | 103% | 104% | 138% | ▲ | 100% | 99% | 100% | 98% | 103% |
| 20240807 | 716 | 717 | 700 | 715 | 7,900 | -4 | 99% | 100% | 26% | ▼ | 102% | 100% | 101% | 97% | 102% |
| 20240808 | 705 | 725 | 705 | 719 | 13,700 | 4 | 101% | 102% | 173% | ▲ | 100% | 101% | 101% | 98% | 103% |
| 20240809 | 709 | 717 | 706 | 710 | 8,600 | -9 | 99% | 100% | 63% | ▼ | 99% | 101% | 100% | 96% | 101% |
| 20240813 | 710 | 718 | 701 | 704 | 12,000 | -6 | 99% | 99% | 140% | ▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20240814 | 705 | 706 | 704 | 706 | 2,300 | 2 | 100% | 100% | 19% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20240815 | 707 | 715 | 706 | 708 | 2,900 | 2 | 100% | 100% | 126% | ▲▲ | 101% | 100% | 101% | 96% | 101% |
| 20240816 | 709 | 717 | 707 | 713 | 1,700 | 5 | 101% | 101% | 59% | ▲▲▲ | 100% | 99% | 100% | 97% | 102% |
| 20240819 | 715 | 717 | 710 | 715 | 2,500 | 2 | 100% | 100% | 147% | ▲▲▲▲ | 99% | 98% | 100% | 97% | 102% |
| 20240820 | 715 | 715 | 710 | 710 | 2,700 | -5 | 99% | 99% | 108% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20240821 | 706 | 712 | 702 | 707 | 18,400 | -3 | 100% | 100% | 681% | ▼▼ | 100% | 100% | 101% | 96% | 101% |
| 20240822 | 705 | 706 | 703 | 705 | 7,900 | -2 | 100% | 100% | 43% | ▼▼▼ | 100% | 100% | 101% | 96% | 101% |
| 20240823 | 705 | 707 | 702 | 702 | 9,400 | -3 | 100% | 100% | 119% | ▼▼▼▼ | 100% | 101% | 102% | 95% | 100% |
| 20240826 | 702 | 705 | 702 | 703 | 3,600 | 1 | 100% | 100% | 38% | ▲ | 100% | 101% | 102% | 95% | 100% |
| 20240827 | 703 | 708 | 700 | 703 | 10,900 | 0 | 100% | 100% | 303% | -- | 100% | 101% | 102% | 95% | 100% |
| 20240828 | 704 | 705 | 701 | 701 | 13,500 | -2 | 100% | 100% | 124% | ▼ | 100% | 101% | 103% | 95% | 100% |
| 20240829 | 701 | 705 | 701 | 704 | 8,800 | 3 | 100% | 100% | 65% | ▲ | 101% | 101% | 102% | 97% | 100% |
| 20240830 | 703 | 709 | 702 | 709 | 13,700 | 5 | 101% | 101% | 156% | ▲▲ | 100% | 99% | 101% | 98% | 101% |
| 20240902 | 715 | 715 | 706 | 713 | 18,800 | 4 | 101% | 100% | 137% | ▲▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20240903 | 711 | 713 | 711 | 711 | 2,400 | -2 | 100% | 100% | 13% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20240904 | 707 | 710 | 706 | 709 | 11,600 | -2 | 100% | 100% | 483% | ▼▼ | 100% | 100% | 102% | 99% | 101% |
| 20240905 | 708 | 712 | 708 | 708 | 2,700 | -1 | 100% | 100% | 23% | ▼▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20240906 | 708 | 710 | 705 | 708 | 5,500 | 0 | 100% | 100% | 204% | -- | 100% | 100% | 102% | 99% | 101% |
| 20240909 | 708 | 708 | 703 | 707 | 5,500 | -1 | 100% | 100% | 100% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20240910 | 709 | 710 | 706 | 708 | 3,900 | 1 | 100% | 100% | 71% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20240911 | 708 | 715 | 707 | 708 | 11,600 | 0 | 100% | 100% | 297% | -- | 100% | 101% | 100% | 99% | 101% |
| 20240912 | 709 | 714 | 709 | 709 | 1,700 | 1 | 100% | 100% | 15% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20240913 | 713 | 714 | 705 | 710 | 11,700 | 1 | 100% | 100% | 688% | ▲▲ | 100% | 101% | 99% | 99% | 101% |
| 20240917 | 711 | 713 | 709 | 712 | 2,000 | 2 | 100% | 100% | 17% | ▲▲▲ | 100% | 101% | 99% | 100% | 102% |
| 20240918 | 711 | 713 | 711 | 712 | 1,900 | 0 | 100% | 100% | 95% | -- | 100% | 101% | 99% | 100% | 102% |
| 20240919 | 711 | 713 | 711 | 713 | 2,300 | 1 | 100% | 100% | 121% | ▲ | 100% | 101% | 98% | 100% | 102% |
| 20240920 | 714 | 715 | 712 | 712 | 6,900 | -1 | 100% | 100% | 300% | ▼ | 100% | 100% | 98% | 100% | 102% |
| 20240924 | 712 | 715 | 706 | 715 | 17,800 | 3 | 100% | 100% | 258% | ▲ | 100% | 99% | 98% | 100% | 102% |
| 20240925 | 715 | 725 | 710 | 717 | 20,200 | 2 | 100% | 100% | 113% | ▲▲ | 100% | 99% | 97% | 100% | 102% |
| 20240926 | 718 | 724 | 713 | 720 | 16,000 | 3 | 100% | 100% | 79% | ▲▲▲ | 100% | 99% | 97% | 100% | 103% |
| 20240927 | 717 | 718 | 707 | 714 | 12,900 | -6 | 99% | 100% | 81% | ▼ | 100% | 99% | 98% | 99% | 101% |
| 20240930 | 709 | 714 | 708 | 711 | 5,000 | -3 | 100% | 100% | 39% | ▼▼ | 99% | 98% | 97% | 99% | 101% |
| 20241001 | 715 | 715 | 707 | 708 | 13,600 | -3 | 100% | 99% | 272% | ▼▼▼ | 100% | 99% | 98% | 98% | 100% |
| 20241002 | 708 | 710 | 707 | 707 | 2,700 | -1 | 100% | 100% | 20% | ▼▼▼▼ | 99% | 98% | 98% | 98% | 100% |
| 20241003 | 712 | 712 | 700 | 703 | 11,600 | -4 | 99% | 99% | 430% | ▼▼▼▼▼ | 100% | 99% | 98% | 98% | 100% |
| 20241004 | 704 | 704 | 700 | 701 | 8,600 | -2 | 100% | 100% | 74% | ▼▼▼▼▼▼ | 99% | 99% | 98% | 97% | 100% |
| 20241007 | 705 | 705 | 699 | 700 | 11,300 | -1 | 100% | 99% | 131% | ▼▼▼▼▼▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241008 | 700 | 702 | 691 | 699 | 17,400 | -1 | 100% | 100% | 154% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241009 | 697 | 704 | 697 | 698 | 6,900 | -1 | 100% | 100% | 40% | ▼▼▼▼▼▼▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241010 | 696 | 698 | 695 | 697 | 8,800 | -1 | 100% | 100% | 128% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241011 | 697 | 698 | 690 | 694 | 16,800 | -3 | 100% | 100% | 191% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241015 | 695 | 695 | 692 | 694 | 13,400 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 0% | 96% | 100% |
| 20241016 | 694 | 700 | 692 | 696 | 9,700 | 2 | 100% | 100% | 72% | ▲ | 100% | 100% | 0% | 97% | 100% |
| 20241017 | 693 | 694 | 692 | 693 | 6,700 | -3 | 100% | 100% | 69% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 698 | 698 | 693 | 695 | 7,900 | 2 | 100% | 100% | 118% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 695 | 695 | 692 | 692 | 8,300 | -3 | 100% | 100% | 105% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 692 | 693 | 688 | 692 | 13,300 | 0 | 100% | 100% | 160% | -- | % | % | % | 96% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:21:37 |
| 9033 | 2 | お知らせ｜広島電鉄 | 2024-09-11 12:29:50 |
| 9033 | 2 | 2024/09/039/7(土)〜12(木) MOBIRY DAYS 登録イベントを紙屋町地下街シャレオで開催します！ | 2024-09-03 17:30:38 |
| 9033 | 2 | 2024/08/29新乗車券システム「MOBIRY DAYS」 全線でサービスイン！ | 2024-08-30 00:31:03 |
| 9033 | 2 | お知らせ｜広島電鉄 | 2024-08-26 21:29:38 |
| 9033 | 2 | 2024/08/20ｉＰｈｏｎｅでの 「ＭＯＢＩＲＹ ＤＡＹＳアプリ」 提供開始について | 2024-08-20 14:39:11 |
| 9033 | 2 | お知らせ｜広島電鉄 | 2024-08-20 14:33:40 |
| 9033 | 2 | 2024/07/18ｉＰｈｏｎｅでの 「ＭＯＢＩＲＹ ＤＡＹＳアプリ」 提供の延期について | 2024-07-18 21:31:25 |
| 9033 | 2 | 2024/07/05「新乗車券システム 「MOBIRY DAYS」 サービス開始です！」を掲載しました | 2024-07-05 13:31:00 |
| 9033 | 2 | お知らせ｜広島電鉄 | 2024-07-05 13:30:36 |