| 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 | 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% | 106% | 92% | 101% |
| 20241002 | 3,329 | 3,390 | 3,317 | 3,326 | 995,400 | -26 | 99% | 100% | 115% | ▼ | 100% | 100% | 112% | 91% | 100% |
| 20241003 | 3,365 | 3,395 | 3,334 | 3,353 | 1,186,900 | 27 | 101% | 100% | 119% | ▲ | 101% | 99% | 112% | 93% | 101% |
| 20241004 | 3,355 | 3,394 | 3,352 | 3,377 | 1,139,000 | 24 | 101% | 101% | 96% | ▲▲ | 101% | 98% | 112% | 95% | 102% |
| 20241007 | 3,380 | 3,449 | 3,377 | 3,416 | 1,210,900 | 39 | 101% | 101% | 106% | ▲▲▲ | 100% | 98% | 112% | 96% | 103% |
| 20241008 | 3,375 | 3,403 | 3,361 | 3,374 | 883,500 | -42 | 99% | 100% | 73% | ▼ | 98% | 98% | 114% | 95% | 102% |
| 20241009 | 3,392 | 3,414 | 3,319 | 3,326 | 904,400 | -48 | 99% | 98% | 102% | ▼▼ | 100% | 99% | 116% | 94% | 100% |
| 20241010 | 3,335 | 3,353 | 3,304 | 3,329 | 1,117,700 | 3 | 100% | 100% | 124% | ▲ | 99% | 98% | 115% | 96% | 100% |
| 20241011 | 3,344 | 3,348 | 3,306 | 3,306 | 942,200 | -23 | 99% | 99% | 84% | ▼ | 100% | 99% | 117% | 96% | 100% |
| 20241015 | 3,303 | 3,330 | 3,271 | 3,319 | 1,768,100 | 13 | 100% | 100% | 188% | ▲ | 100% | 97% | 117% | 96% | 100% |
| 20241016 | 3,295 | 3,339 | 3,280 | 3,296 | 1,569,800 | -23 | 99% | 100% | 89% | ▼ | 99% | 95% | 115% | 95% | 100% |
| 20241017 | 3,339 | 3,380 | 3,292 | 3,292 | 1,226,500 | -4 | 100% | 99% | 78% | ▼▼ | 99% | 96% | 117% | 95% | 100% |
| 20241018 | 3,296 | 3,301 | 3,248 | 3,256 | 883,200 | -36 | 99% | 99% | 72% | ▼▼▼ | 99% | 98% | 119% | 94% | 100% |
| 20241021 | 3,235 | 3,235 | 3,181 | 3,203 | 1,266,000 | -53 | 98% | 99% | 143% | ▼▼▼▼ | 99% | 100% | 120% | 93% | 100% |
| 20241022 | 3,200 | 3,219 | 3,169 | 3,178 | 868,900 | -25 | 99% | 99% | 69% | ▼▼▼▼▼ | 99% | 101% | 135% | 92% | 100% |
| 20241023 | 3,207 | 3,225 | 3,161 | 3,170 | 1,139,900 | -8 | 100% | 99% | 131% | ▼▼▼▼▼▼ | 100% | 112% | 143% | 92% | 100% |
| 20241024 | 3,162 | 3,193 | 3,129 | 3,177 | 1,126,800 | 7 | 100% | 100% | 99% | ▲ | 101% | 120% | 144% | 92% | 100% |
| 20241025 | 3,142 | 3,187 | 3,135 | 3,167 | 902,900 | -10 | 100% | 101% | 80% | ▼ | 101% | 119% | 143% | 92% | 100% |
| 20241028 | 3,161 | 3,210 | 3,146 | 3,201 | 934,400 | 34 | 101% | 101% | 103% | ▲ | 101% | 117% | 141% | 94% | 101% |
| 20241029 | 3,213 | 3,277 | 3,213 | 3,249 | 1,239,000 | 48 | 101% | 101% | 133% | ▲▲ | 108% | 114% | 138% | 95% | 103% |
| 20241030 | 3,285 | 3,548 | 3,264 | 3,532 | 4,739,200 | 283 | 109% | 108% | 383% | ▲▲▲ | 105% | 107% | 126% | 100% | 112% |
| 20241031 | 3,600 | 3,810 | 3,598 | 3,769 | 4,364,500 | 237 | 107% | 105% | 92% | ▲▲▲▲ | 101% | 103% | 122% | 100% | 119% |
| 20241101 | 3,725 | 3,816 | 3,708 | 3,749 | 2,383,500 | -20 | 99% | 101% | 55% | ▼ | 103% | 104% | 125% | 99% | 118% |
| 20241105 | 3,636 | 3,764 | 3,618 | 3,750 | 2,033,000 | 1 | 100% | 103% | 85% | ▲ | 98% | 101% | 121% | 99% | 118% |
| 20241106 | 3,737 | 3,777 | 3,680 | 3,680 | 1,706,500 | -70 | 98% | 98% | 84% | ▼ | 102% | 100% | 120% | 98% | 116% |
| 20241107 | 3,778 | 3,897 | 3,778 | 3,854 | 1,943,200 | 174 | 105% | 102% | 114% | ▲ | 97% | 97% | 116% | 100% | 122% |
| 20241108 | 3,915 | 3,915 | 3,788 | 3,790 | 1,294,700 | -64 | 98% | 97% | 67% | ▼ | 99% | 101% | 121% | 98% | 120% |
| 20241111 | 3,770 | 3,806 | 3,730 | 3,730 | 1,126,800 | -60 | 98% | 99% | 87% | ▼▼ | 100% | 102% | 121% | 97% | 118% |
| 20241112 | 3,761 | 3,798 | 3,735 | 3,763 | 1,478,800 | 33 | 101% | 100% | 131% | ▲ | 100% | 101% | 121% | 98% | 119% |
| 20241113 | 3,780 | 3,797 | 3,742 | 3,786 | 1,169,100 | 23 | 101% | 100% | 79% | ▲▲ | 100% | 115% | 121% | 98% | 120% |
| 20241114 | 3,754 | 3,814 | 3,743 | 3,753 | 1,373,000 | -33 | 99% | 100% | 117% | ▼ | 100% | 120% | 120% | 97% | 119% |
| 20241115 | 3,788 | 3,815 | 3,761 | 3,806 | 1,160,000 | 53 | 101% | 100% | 84% | ▲ | 101% | 120% | 121% | 99% | 120% |
| 20241118 | 3,781 | 3,878 | 3,769 | 3,830 | 1,272,800 | 24 | 101% | 101% | 110% | ▲▲ | 98% | 117% | 117% | 99% | 121% |
| 20241119 | 3,880 | 3,887 | 3,809 | 3,820 | 1,524,600 | -10 | 100% | 98% | 120% | ▼ | 98% | 102% | 104% | 99% | 121% |
| 20241120 | 4,393 | 4,393 | 4,129 | 4,315 | 7,204,700 | 495 | 113% | 98% | 473% | ▲ | 105% | 102% | 106% | 100% | 136% |
| 20241121 | 4,305 | 4,557 | 4,301 | 4,528 | 5,933,000 | 213 | 105% | 105% | 82% | ▲▲ | 99% | 97% | 100% | 100% | 143% |
| 20241122 | 4,557 | 4,618 | 4,516 | 4,531 | 3,360,000 | 3 | 100% | 99% | 57% | ▲▲▲ | 99% | 100% | 100% | 100% | 143% |
| 20241125 | 4,528 | 4,550 | 4,418 | 4,466 | 6,438,500 | -65 | 99% | 99% | 192% | ▼ | 98% | 101% | 100% | 99% | 140% |
| 20241126 | 4,474 | 4,549 | 4,389 | 4,389 | 1,785,000 | -77 | 98% | 98% | 28% | ▼▼ | 100% | 103% | 102% | 97% | 135% |
| 20241127 | 4,389 | 4,437 | 4,360 | 4,374 | 1,547,200 | -15 | 100% | 100% | 87% | ▼▼▼ | 102% | 104% | 103% | 97% | 124% |
| 20241128 | 4,372 | 4,526 | 4,363 | 4,442 | 4,779,700 | 68 | 102% | 102% | 309% | ▲ | 98% | 98% | 98% | 98% | 121% |
| 20241129 | 4,582 | 4,637 | 4,487 | 4,510 | 2,632,800 | 68 | 102% | 98% | 55% | ▲▲ | 101% | 102% | 100% | 100% | 123% |
| 20241202 | 4,471 | 4,576 | 4,471 | 4,521 | 1,690,100 | 11 | 100% | 101% | 64% | ▲▲▲ | 101% | 101% | 98% | 100% | 123% |
| 20241203 | 4,493 | 4,572 | 4,493 | 4,540 | 1,924,100 | 19 | 100% | 101% | 114% | ▲▲▲▲ | 99% | 99% | 96% | 100% | 123% |
| 20241204 | 4,550 | 4,555 | 4,500 | 4,510 | 1,763,000 | -30 | 99% | 99% | 92% | ▼ | 99% | 99% | 94% | 99% | 121% |
| 20241205 | 4,510 | 4,541 | 4,453 | 4,468 | 1,764,800 | -42 | 99% | 99% | 100% | ▼▼ | 101% | 100% | 93% | 98% | 120% |
| 20241206 | 4,512 | 4,587 | 4,507 | 4,558 | 1,592,000 | 90 | 102% | 101% | 90% | ▲ | 99% | 99% | 0% | 100% | 122% |
| 20241209 | 4,547 | 4,572 | 4,494 | 4,516 | 1,157,700 | -42 | 99% | 99% | 73% | ▼ | 98% | 99% | 0% | 99% | 120% |
| 20241210 | 4,531 | 4,567 | 4,445 | 4,445 | 1,573,700 | -71 | 98% | 98% | 136% | ▼▼ | 99% | 100% | 0% | 98% | 118% |
| 20241211 | 4,474 | 4,522 | 4,425 | 4,443 | 1,816,800 | -2 | 100% | 99% | 115% | ▼▼▼ | 100% | 98% | 0% | 97% | 118% |
| 20241212 | 4,470 | 4,515 | 4,458 | 4,492 | 1,766,900 | 49 | 101% | 100% | 97% | ▲ | 99% | 96% | 0% | 99% | 118% |
| 20241213 | 4,558 | 4,634 | 4,487 | 4,490 | 2,334,100 | -2 | 100% | 99% | 132% | ▼ | 99% | 94% | 0% | 99% | 118% |
| 20241216 | 4,514 | 4,543 | 4,453 | 4,458 | 1,266,300 | -32 | 99% | 99% | 54% | ▼▼ | 100% | 95% | 0% | 98% | 117% |
| 20241217 | 4,411 | 4,479 | 4,395 | 4,397 | 1,412,300 | -61 | 99% | 100% | 112% | ▼▼▼ | 99% | 0% | 0% | 96% | 102% |
| 20241218 | 4,412 | 4,450 | 4,354 | 4,354 | 1,675,500 | -43 | 99% | 99% | 119% | ▼▼▼▼ | 98% | 0% | 0% | 96% | 100% |
| 20241219 | 4,308 | 4,325 | 4,226 | 4,236 | 1,818,000 | -118 | 97% | 98% | 109% | ▼▼▼▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241220 | 4,250 | 4,266 | 4,171 | 4,191 | 3,216,900 | -45 | 99% | 99% | 177% | ▼▼▼▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 284,400 | 101,500 | 58,200 | 17,900 | 226,200 | 83,600 |
| 2024-12-06 | 308,800 | 89,700 | 61,800 | 17,000 | 247,000 | 72,700 |
| 2024-11-29 | 315,700 | 154,600 | 62,700 | 26,000 | 253,000 | 128,600 |
| 2024-11-22 | 359,300 | 121,900 | 69,500 | 25,400 | 289,800 | 96,500 |
| 2024-11-15 | 292,600 | 35,500 | 48,300 | 10,500 | 244,300 | 25,000 |
| 2024-11-08 | 346,100 | 61,400 | 54,100 | 11,300 | 292,000 | 50,100 |
| 2024-11-01 | 393,700 | 60,600 | 55,500 | 15,400 | 338,200 | 45,200 |
| 2024-10-25 | 96,000 | 172,000 | 69,800 | 28,100 | 26,200 | 143,900 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-06 | GOLDMAN SACHS INTERNATIONAL | 3,918,830 | 1.00% | ▲ | 37,351 | 4,512 | 4,587 | 4,507 | 4,558 | 1,592,000 |
| 2024-12-04 | GOLDMAN SACHS INTERNATIONAL | 3,881,479 | 0.99% | ▼ | -8,600 | 4,550 | 4,555 | 4,500 | 4,510 | 1,763,000 |
| 2024-12-03 | BNP Paribas Financial Markets SNC | 713,895 | 0.18% | ▼ | -2,170,936 | 4,493 | 4,572 | 4,493 | 4,540 | 1,924,100 |
| 2024-12-03 | GOLDMAN SACHS INTERNATIONAL | 3,890,079 | 1.00% | ▲ | 26,673 | 4,493 | 4,572 | 4,493 | 4,540 | 1,924,100 |
| 2024-11-28 | GOLDMAN SACHS INTERNATIONAL | 3,863,406 | 0.99% | ▼ | -118,793 | 4,372 | 4,526 | 4,363 | 4,442 | 4,779,700 |
| 2024-11-26 | BNP Paribas Financial Markets SNC | 2,884,831 | 0.74% | ▲ | 447,734 | 4,474 | 4,549 | 4,389 | 4,389 | 1,785,000 |
| 2024-11-22 | BNP Paribas Financial Markets SNC | 2,437,097 | 0.62% | ▲ | 4,557 | 4,618 | 4,516 | 4,531 | 3,360,000 | |
| 2024-11-06 | GOLDMAN SACHS INTERNATIONAL | 3,982,199 | 1.02% | ▲ | 476,715 | 3,737 | 3,777 | 3,680 | 3,680 | 1,706,500 |
| 2024-10-28 | GOLDMAN SACHS INTERNATIONAL | 3,505,484 | 0.90% | ▲ | 12,724 | 3,161 | 3,210 | 3,146 | 3,201 | 934,400 |
| 2024-10-21 | GOLDMAN SACHS INTERNATIONAL | 3,492,760 | 0.89% | ▼ | -28,100 | 3,235 | 3,235 | 3,181 | 3,203 | 1,266,000 |
| 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
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9531 | 1 | 東京ガス | 2024-12-21 15:23:41 |
| 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 | ペトロナス社とカーボンニュートラル技術の共同検討に関する覚書を締結 | ニュース | 東京ガス | 2024-12-20 15:29:51 |
| 9531 | 3 | 生活トレンド予測レポート2024『自分最適化～無理せずライパを上げて、幸福度アップ～』を発行 | ニュース | 東京ガス | 2024-12-19 15:30:07 |
| 9531 | 3 | 東京都の「令和6年度育業応援プロジェクト」への参画が決定、取り組みを開始 | ニュース | 東京ガス | 2024-12-18 15:30:30 |
| 9531 | 3 | スレート屋根への対応開始！太陽光発電設備の設置で新工法を開発 | ニュース | 東京ガス | 2024-12-18 15:30:29 |
| 9531 | 3 | Jクレジット創出に関する業務提携契約の締結について | ニュース | 東京ガス | 2024-12-18 15:30:28 |
| 9531 | 3 | 日本マクドナルドと東京ガスグループが環境負荷低減に向けた包括連携協定を締結 | ニュース | 東京ガス | 2024-12-17 15:30:19 |