| 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 | 3,272 | 3,336 | 3,254 | 3,309 | 1,625,600 | 33 | 101% | 101% | 105% | ▲ | 99% | 100% | 110% | 95% | 101% |
| 20240726 | 3,315 | 3,320 | 3,266 | 3,269 | 1,377,600 | -40 | 99% | 99% | 85% | ▼ | 103% | 96% | 112% | 94% | 100% |
| 20240729 | 3,252 | 3,355 | 3,251 | 3,335 | 1,737,400 | 66 | 102% | 103% | 126% | ▲ | 101% | 95% | 111% | 95% | 102% |
| 20240730 | 3,281 | 3,362 | 3,281 | 3,304 | 1,718,300 | -31 | 99% | 101% | 99% | ▼ | 100% | 99% | 110% | 95% | 101% |
| 20240731 | 3,310 | 3,389 | 3,115 | 3,302 | 3,525,800 | -2 | 100% | 100% | 205% | ▼ | 97% | 104% | 112% | 95% | 101% |
| 20240801 | 3,245 | 3,251 | 3,096 | 3,138 | 2,207,700 | -164 | 95% | 97% | 63% | ▼ | 100% | 109% | 118% | 90% | 100% |
| 20240802 | 3,100 | 3,221 | 3,092 | 3,109 | 2,171,800 | -29 | 99% | 100% | 98% | ▼ | 98% | 110% | 119% | 90% | 100% |
| 20240805 | 3,061 | 3,179 | 2,962 | 3,000 | 2,805,800 | -109 | 96% | 98% | 129% | ▼ | 102% | 107% | 114% | 87% | 100% |
| 20240806 | 3,194 | 3,286 | 3,136 | 3,270 | 2,531,500 | 270 | 109% | 102% | 90% | ▲ | 105% | 108% | 114% | 95% | 109% |
| 20240807 | 3,204 | 3,465 | 3,200 | 3,376 | 1,882,400 | 106 | 103% | 105% | 74% | ▲ | 100% | 104% | 108% | 98% | 113% |
| 20240808 | 3,365 | 3,440 | 3,341 | 3,377 | 1,349,800 | 1 | 100% | 100% | 72% | ▲ | 100% | 105% | 107% | 98% | 113% |
| 20240809 | 3,391 | 3,462 | 3,324 | 3,376 | 1,634,400 | -1 | 100% | 100% | 121% | ▼ | 101% | 106% | 108% | 99% | 113% |
| 20240813 | 3,363 | 3,410 | 3,319 | 3,410 | 1,971,900 | 34 | 101% | 101% | 121% | ▲ | 101% | 104% | 106% | 100% | 114% |
| 20240814 | 3,425 | 3,510 | 3,403 | 3,461 | 1,322,000 | 51 | 101% | 101% | 67% | ▲▲ | 101% | 103% | 105% | 100% | 115% |
| 20240815 | 3,471 | 3,544 | 3,466 | 3,495 | 1,440,500 | 34 | 101% | 101% | 109% | ▲▲▲ | 101% | 101% | 103% | 100% | 117% |
| 20240816 | 3,534 | 3,572 | 3,511 | 3,557 | 1,665,200 | 62 | 102% | 101% | 116% | ▲▲▲▲ | 98% | 101% | 101% | 100% | 119% |
| 20240819 | 3,590 | 3,591 | 3,488 | 3,504 | 1,264,900 | -53 | 99% | 98% | 76% | ▼ | 100% | 103% | 103% | 99% | 117% |
| 20240820 | 3,550 | 3,608 | 3,542 | 3,564 | 1,360,200 | 60 | 102% | 100% | 108% | ▲ | 100% | 101% | 101% | 100% | 119% |
| 20240821 | 3,547 | 3,580 | 3,526 | 3,544 | 1,003,400 | -20 | 99% | 100% | 74% | ▼ | 102% | 102% | 101% | 99% | 118% |
| 20240822 | 3,522 | 3,589 | 3,522 | 3,586 | 1,111,000 | 42 | 101% | 102% | 111% | ▲ | 102% | 101% | 100% | 100% | 120% |
| 20240823 | 3,578 | 3,664 | 3,578 | 3,641 | 1,028,700 | 55 | 102% | 102% | 93% | ▲▲ | 99% | 101% | 98% | 100% | 121% |
| 20240826 | 3,623 | 3,625 | 3,570 | 3,571 | 979,600 | -70 | 98% | 99% | 95% | ▼ | 100% | 101% | 98% | 98% | 119% |
| 20240827 | 3,594 | 3,625 | 3,575 | 3,587 | 1,015,900 | 16 | 100% | 100% | 104% | ▲ | 100% | 101% | 96% | 99% | 120% |
| 20240828 | 3,595 | 3,631 | 3,566 | 3,583 | 933,300 | -4 | 100% | 100% | 92% | ▼ | 101% | 102% | 97% | 98% | 119% |
| 20240829 | 3,580 | 3,633 | 3,570 | 3,623 | 900,600 | 40 | 101% | 101% | 96% | ▲ | 100% | 99% | 95% | 100% | 121% |
| 20240830 | 3,630 | 3,681 | 3,630 | 3,644 | 1,636,100 | 21 | 101% | 100% | 182% | ▲▲ | 100% | 99% | 96% | 100% | 121% |
| 20240902 | 3,614 | 3,647 | 3,602 | 3,623 | 925,800 | -21 | 99% | 100% | 57% | ▼ | 102% | 100% | 96% | 99% | 121% |
| 20240903 | 3,587 | 3,669 | 3,587 | 3,641 | 884,300 | 18 | 100% | 102% | 96% | ▲ | 99% | 98% | 95% | 100% | 111% |
| 20240904 | 3,631 | 3,657 | 3,568 | 3,587 | 1,605,200 | -54 | 99% | 99% | 182% | ▼ | 99% | 99% | 97% | 98% | 106% |
| 20240905 | 3,572 | 3,594 | 3,513 | 3,540 | 1,799,000 | -47 | 99% | 99% | 112% | ▼▼ | 101% | 94% | 97% | 97% | 105% |
| 20240906 | 3,553 | 3,605 | 3,548 | 3,571 | 1,061,500 | 31 | 101% | 101% | 59% | ▲ | 101% | 95% | 98% | 98% | 106% |
| 20240909 | 3,514 | 3,582 | 3,488 | 3,562 | 750,300 | -9 | 100% | 101% | 71% | ▼ | 101% | 96% | 99% | 98% | 104% |
| 20240910 | 3,511 | 3,585 | 3,504 | 3,538 | 1,412,300 | -24 | 99% | 101% | 188% | ▼▼ | 96% | 97% | 99% | 97% | 102% |
| 20240911 | 3,474 | 3,491 | 3,286 | 3,340 | 2,792,500 | -198 | 94% | 96% | 198% | ▼▼▼ | 98% | 98% | 100% | 92% | 100% |
| 20240912 | 3,410 | 3,410 | 3,315 | 3,355 | 1,316,900 | 15 | 100% | 98% | 47% | ▲ | 99% | 100% | 102% | 92% | 100% |
| 20240913 | 3,349 | 3,366 | 3,283 | 3,315 | 1,330,800 | -40 | 99% | 99% | 101% | ▼ | 101% | 101% | 103% | 91% | 100% |
| 20240917 | 3,318 | 3,376 | 3,301 | 3,364 | 1,421,700 | 49 | 101% | 101% | 107% | ▲ | 100% | 102% | 102% | 92% | 101% |
| 20240918 | 3,339 | 3,375 | 3,278 | 3,334 | 1,358,500 | -30 | 99% | 100% | 96% | ▼ | 100% | 103% | 102% | 91% | 101% |
| 20240919 | 3,360 | 3,382 | 3,337 | 3,344 | 767,400 | 10 | 100% | 100% | 56% | ▲ | 99% | 103% | 102% | 92% | 101% |
| 20240920 | 3,356 | 3,373 | 3,295 | 3,330 | 4,194,300 | -14 | 100% | 99% | 547% | ▼ | 100% | 102% | 100% | 91% | 100% |
| 20240924 | 3,358 | 3,377 | 3,340 | 3,354 | 1,137,000 | 24 | 101% | 100% | 27% | ▲ | 102% | 100% | 99% | 92% | 101% |
| 20240925 | 3,359 | 3,438 | 3,349 | 3,420 | 1,029,900 | 66 | 102% | 102% | 91% | ▲▲ | 100% | 97% | 96% | 94% | 103% |
| 20240926 | 3,452 | 3,462 | 3,397 | 3,460 | 1,355,400 | 40 | 101% | 100% | 132% | ▲▲▲ | 100% | 98% | 97% | 95% | 104% |
| 20240927 | 3,435 | 3,463 | 3,404 | 3,435 | 1,515,600 | -25 | 99% | 100% | 112% | ▼ | 100% | 101% | 100% | 94% | 104% |
| 20240930 | 3,333 | 3,371 | 3,319 | 3,337 | 1,349,200 | -98 | 97% | 100% | 89% | ▼▼ | 100% | 102% | 98% | 92% | 101% |
| 20241001 | 3,351 | 3,377 | 3,331 | 3,352 | 863,800 | 15 | 100% | 100% | 64% | ▲ | 100% | 103% | 99% | 92% | 101% |
| 20241002 | 3,329 | 3,390 | 3,317 | 3,326 | 995,400 | -26 | 99% | 100% | 115% | ▼ | 100% | 100% | 97% | 91% | 100% |
| 20241003 | 3,365 | 3,395 | 3,334 | 3,353 | 1,186,900 | 27 | 101% | 100% | 119% | ▲ | 101% | 99% | 95% | 93% | 101% |
| 20241004 | 3,355 | 3,394 | 3,352 | 3,377 | 1,139,000 | 24 | 101% | 101% | 96% | ▲▲ | 101% | 98% | 94% | 95% | 102% |
| 20241007 | 3,380 | 3,449 | 3,377 | 3,416 | 1,210,900 | 39 | 101% | 101% | 106% | ▲▲▲ | 100% | 98% | 0% | 96% | 103% |
| 20241008 | 3,375 | 3,403 | 3,361 | 3,374 | 883,500 | -42 | 99% | 100% | 73% | ▼ | 98% | 98% | 0% | 95% | 102% |
| 20241009 | 3,392 | 3,414 | 3,319 | 3,326 | 904,400 | -48 | 99% | 98% | 102% | ▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241010 | 3,335 | 3,353 | 3,304 | 3,329 | 1,117,700 | 3 | 100% | 100% | 124% | ▲ | 99% | 98% | 0% | 96% | 100% |
| 20241011 | 3,344 | 3,348 | 3,306 | 3,306 | 942,200 | -23 | 99% | 99% | 84% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241015 | 3,303 | 3,330 | 3,271 | 3,319 | 1,768,100 | 13 | 100% | 100% | 188% | ▲ | 100% | 97% | 0% | 96% | 100% |
| 20241016 | 3,295 | 3,339 | 3,280 | 3,296 | 1,569,800 | -23 | 99% | 100% | 89% | ▼ | 99% | 95% | 0% | 95% | 100% |
| 20241017 | 3,339 | 3,380 | 3,292 | 3,292 | 1,226,500 | -4 | 100% | 99% | 78% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241018 | 3,296 | 3,301 | 3,248 | 3,256 | 883,200 | -36 | 99% | 99% | 72% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241021 | 3,235 | 3,235 | 3,181 | 3,203 | 1,266,000 | -53 | 98% | 99% | 143% | ▼▼▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 3,200 | 3,219 | 3,169 | 3,178 | 868,900 | -25 | 99% | 99% | 69% | ▼▼▼▼▼ | % | % | % | 92% | 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 | 118,800 | 163,400 | 72,300 | 29,300 | 46,500 | 134,100 |
| 2024-10-11 | 96,900 | 136,200 | 67,900 | 24,700 | 29,000 | 111,500 |
| 2024-10-04 | 87,600 | 98,000 | 67,700 | 22,200 | 19,900 | 75,800 |
| 2024-09-27 | 92,400 | 96,300 | 63,000 | 21,000 | 29,400 | 75,300 |
| 2024-09-20 | 70,400 | 122,600 | 53,200 | 26,500 | 17,200 | 96,100 |
| 2024-09-13 | 78,300 | 131,200 | 51,800 | 31,100 | 26,500 | 100,100 |
| 2024-09-06 | 97,800 | 67,100 | 45,700 | 14,900 | 52,100 | 52,200 |
| 2024-08-30 | 130,100 | 75,700 | 46,900 | 15,500 | 83,200 | 60,200 |
| 2024-08-23 | 140,000 | 83,200 | 44,900 | 17,700 | 95,100 | 65,500 |
| 2024-08-16 | 80,100 | 100,300 | 40,900 | 19,800 | 39,200 | 80,500 |
| 2024-08-09 | 65,100 | 124,900 | 39,600 | 24,700 | 25,500 | 100,200 |
| 2024-08-02 | 46,700 | 417,200 | 34,900 | 47,400 | 11,800 | 369,800 |
| 2024-07-26 | 58,900 | 403,200 | 38,300 | 43,300 | 20,600 | 359,900 |
| 2024-07-19 | 65,900 | 407,600 | 40,400 | 42,200 | 25,500 | 365,400 |
| 2024-07-12 | 68,800 | 356,600 | 42,700 | 41,200 | 26,100 | 315,400 |
| 2024-07-05 | 71,800 | 351,600 | 45,700 | 42,300 | 26,100 | 309,300 |
| 2024-06-28 | 112,900 | 363,600 | 78,100 | 37,000 | 34,800 | 326,600 |
| 2024-06-21 | 115,400 | 332,800 | 67,700 | 31,900 | 47,700 | 300,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | GOLDMAN SACHS INTERNATIONAL | 3,520,860 | 0.90% | ▲ | -36,700 | 3,296 | 3,301 | 3,248 | 3,256 | 883,200 |
| 2024-10-16 | GOLDMAN SACHS INTERNATIONAL | 3,557,560 | 0.88% | ▼ | -420,438 | 3,295 | 3,339 | 3,280 | 3,296 | 1,569,800 |
| 2024-10-07 | GOLDMAN SACHS INTERNATIONAL | 3,977,998 | 0.99% | ▼ | -98,659 | 3,380 | 3,449 | 3,377 | 3,416 | 1,210,900 |
| 2024-09-25 | GOLDMAN SACHS INTERNATIONAL | 4,076,657 | 1.01% | ▲ | 200,437 | 3,359 | 3,438 | 3,349 | 3,420 | 1,029,900 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,055,266 | 0.26% | ▼ | -986,435 | 3,356 | 3,373 | 3,295 | 3,330 | 4,194,300 |
| 2024-09-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,041,701 | 0.50% | ▲ | 3,339 | 3,375 | 3,278 | 3,334 | 1,358,500 | |
| 2024-09-13 | GOLDMAN SACHS INTERNATIONAL | 3,876,220 | 0.96% | ▲ | 3,349 | 3,366 | 3,283 | 3,315 | 1,330,800 | |
| 2024-03-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 789,700 | 0.19% | ▼ | -1,507,507 | 3,473 | 3,514 | 3,413 | 3,436 | 4,452,900 |
| 2024-03-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,297,207 | 0.57% | ▼ | -111,100 | 3,562 | 3,571 | 3,486 | 3,511 | 1,321,100 |
| 2024-03-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,408,307 | 0.60% | ▲ | 236,700 | 3,517 | 3,529 | 3,476 | 3,496 | 1,170,300 |
| 2024-03-25 | J.P. MORGAN SECURITIES PLC | 17,184 | 0.00% | ▼ | -3,083,108 | 3,560 | 3,564 | 3,499 | 3,521 | 1,030,500 |
| 2024-03-22 | J.P. MORGAN SECURITIES PLC | 3,100,292 | 0.77% | ▲ | 3,553 | 3,591 | 3,519 | 3,561 | 1,073,400 | |
| 2024-03-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,171,607 | 0.54% | ▼ | -316,477 | 3,462 | 3,480 | 3,403 | 3,433 | 3,638,600 |
| 2024-03-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,488,084 | 0.62% | ▲ | 480,437 | 3,454 | 3,525 | 3,424 | 3,507 | 1,838,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 14:00 | 東瓦斯 | 自己株式の消却に関するお知らせ |
| 20240910 | 14:00 | 東瓦斯 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240903 | 14:00 | 東瓦斯 | 自己株式の取得状況に関するお知らせ |
| 20240802 | 14:00 | 東瓦斯 | 自己株式の取得状況に関するお知らせ |
| 20240731 | 14:00 | 東瓦斯 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240717 | 16:00 | 東瓦斯 | 不正アクセスによるお客さま等に関する情報流出の可能性についてお詫びとお知らせ |
| 20240702 | 14:00 | 東瓦斯 | 自己株式の取得状況に関するお知らせ |
| 20240604 | 14:00 | 東瓦斯 | 自己株式の取得状況に関するお知らせ |
| 20240425 | 14:00 | 東瓦斯 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 14:00 | 東瓦斯 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240328 | 16:00 | 東瓦斯 | （開示事項の経過）当社子会社による豪州プロジェクト保有会社５社の株式譲渡（連結子会社の異動）に関するお知らせ |
| 20240319 | 13:00 | 東瓦斯 | （開示事項の変更）当社子会社による豪州プロジェクト保有会社５社の株式譲渡（連結子会社の異動）に関する一部変更のお知らせ |
| 20240222 | 14:00 | 東瓦斯 | 役員人事について |
| 20240206 | 08:30 | 東瓦斯 | 子会社の設立及び北米ガスM&T事業会社の持分取得に関するお知らせ |
| 20240202 | 14:00 | 東瓦斯 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240124 | 14:00 | 東瓦斯 | 自己株式の市場買付けおよび取得完了に関するお知らせ |
| 20240122 | 14:00 | 東瓦斯 | 完全子会社（２社）との吸収合併（簡易合併・略式合併）および完全子会社（１社）との吸収分割（簡易分割・略式分割）に関するお知らせ |
| 20240111 | 16:00 | 東瓦斯 | （開示事項の経過・変更）当社子会社による豪州プロジェクト保有会社５社の株式譲渡（連結子会社の異動）に関する一部変更のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SXJ0 | 350 | 2024-02-22 15:06 | 東京瓦斯株式会社 | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9531 | 1 | 東京ガス | 2024-10-23 05:26:07 |
| 9531 | 2 | 2024年6月27日プレスリリース東京ガス第224回定時株主総会について | 2024-06-27 16:33:21 |
| 9531 | 2 | IRメール配信サービスお申込みフォーム | 2024-06-27 00:39:51 |
| 9531 | 2 | 株主・投資家情報 | 東京ガス | 2024-06-26 20:31:38 |
| 9531 | 3 | IGNITUREソーラー（フラットプラン）の全国展開に向け、九州大手住宅メーカーと業務提携 | 東京ガス | 2024-10-21 16:31:21 |
| 9531 | 3 | 生成AIを搭載した社内アプリを独自開発・利用開始 | 東京ガス | 2024-10-10 23:29:50 |
| 9531 | 3 | 逗子市におけるカーボンニュートラルのまちづくりに向けた包括連携協定の締結について | 東京ガス | 2024-10-10 23:29:48 |
| 9531 | 3 | 服部幸應先生の訃報に際して | 東京ガス | 2024-10-06 21:28:18 |
| 9531 | 3 | 一部のお客さまにおける「ご使用量のお知らせ」、「ガス・電気料金のご請求」の遅延について | 東京ガス | 2024-10-04 19:29:50 |
| 9531 | 3 | 東京都「GX関連産業創出へ向けた早期社会実装化支援事業」に「AIを活用した熱源機器の最適制御」が採択！ | 東京ガス | 2024-10-02 18:29:34 |