| 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 | 4,142 | 4,173 | 4,120 | 4,132 | 206,000 | 21 | 101% | 100% | 41% | ▲▲ | 98% | 97% | 96% | 94% | 102% |
| 20240925 | 4,131 | 4,156 | 4,062 | 4,069 | 188,800 | -63 | 98% | 98% | 92% | ▼ | 101% | 97% | 96% | 92% | 101% |
| 20240926 | 4,120 | 4,171 | 4,098 | 4,169 | 255,700 | 100 | 102% | 101% | 135% | ▲ | 100% | 97% | 96% | 96% | 103% |
| 20240927 | 4,103 | 4,164 | 4,078 | 4,105 | 206,500 | -64 | 98% | 100% | 81% | ▼ | 100% | 101% | 99% | 95% | 101% |
| 20240930 | 3,984 | 4,006 | 3,918 | 3,969 | 223,500 | -136 | 97% | 100% | 108% | ▼▼ | 101% | 102% | 98% | 92% | 100% |
| 20241001 | 3,962 | 4,013 | 3,957 | 4,013 | 202,500 | 44 | 101% | 101% | 91% | ▲ | 99% | 100% | 96% | 93% | 101% |
| 20241002 | 4,020 | 4,080 | 3,944 | 3,963 | 205,500 | -50 | 99% | 99% | 101% | ▼ | 99% | 99% | 96% | 92% | 100% |
| 20241003 | 4,019 | 4,074 | 3,971 | 3,995 | 153,900 | 32 | 101% | 99% | 75% | ▲ | 101% | 98% | 96% | 93% | 101% |
| 20241004 | 3,992 | 4,044 | 3,970 | 4,037 | 209,800 | 42 | 101% | 101% | 136% | ▲▲ | 99% | 96% | 94% | 94% | 102% |
| 20241007 | 4,055 | 4,089 | 4,018 | 4,034 | 220,900 | -3 | 100% | 99% | 105% | ▼ | 100% | 100% | 96% | 94% | 102% |
| 20241008 | 3,973 | 4,030 | 3,962 | 3,992 | 300,300 | -42 | 99% | 100% | 136% | ▼▼ | 98% | 99% | 96% | 93% | 101% |
| 20241009 | 3,992 | 4,014 | 3,877 | 3,913 | 326,700 | -79 | 98% | 98% | 109% | ▼▼▼ | 100% | 100% | 98% | 91% | 100% |
| 20241010 | 3,911 | 3,925 | 3,866 | 3,898 | 239,600 | -15 | 100% | 100% | 73% | ▼▼▼▼ | 100% | 99% | 98% | 93% | 100% |
| 20241011 | 3,898 | 3,912 | 3,852 | 3,899 | 311,900 | 1 | 100% | 100% | 130% | ▲ | 101% | 98% | 98% | 93% | 100% |
| 20241015 | 3,904 | 3,965 | 3,904 | 3,954 | 423,400 | 55 | 101% | 101% | 136% | ▲▲ | 99% | 97% | 98% | 95% | 101% |
| 20241016 | 3,917 | 3,958 | 3,887 | 3,892 | 333,000 | -62 | 98% | 99% | 79% | ▼ | 98% | 98% | 99% | 93% | 100% |
| 20241017 | 3,908 | 3,930 | 3,833 | 3,842 | 276,400 | -50 | 99% | 98% | 83% | ▼▼ | 100% | 98% | 101% | 92% | 100% |
| 20241018 | 3,850 | 3,876 | 3,825 | 3,842 | 215,900 | 0 | 100% | 100% | 78% | -- | 100% | 99% | 103% | 92% | 100% |
| 20241021 | 3,820 | 3,823 | 3,784 | 3,811 | 241,900 | -31 | 99% | 100% | 112% | ▼ | 101% | 99% | 104% | 91% | 100% |
| 20241022 | 3,779 | 3,822 | 3,755 | 3,812 | 242,300 | 1 | 100% | 101% | 100% | ▲ | 100% | 99% | 103% | 91% | 100% |
| 20241023 | 3,802 | 3,823 | 3,778 | 3,791 | 231,200 | -21 | 99% | 100% | 95% | ▼ | 99% | 101% | 104% | 91% | 100% |
| 20241024 | 3,788 | 3,793 | 3,746 | 3,767 | 296,000 | -24 | 99% | 99% | 128% | ▼▼ | 100% | 102% | 105% | 90% | 100% |
| 20241025 | 3,746 | 3,767 | 3,713 | 3,729 | 308,400 | -38 | 99% | 100% | 104% | ▼▼▼ | 100% | 103% | 106% | 91% | 100% |
| 20241028 | 3,720 | 3,751 | 3,685 | 3,721 | 313,000 | -8 | 100% | 100% | 101% | ▼▼▼▼ | 101% | 102% | 106% | 92% | 100% |
| 20241029 | 3,721 | 3,767 | 3,721 | 3,756 | 338,100 | 35 | 101% | 101% | 108% | ▲ | 101% | 100% | 105% | 93% | 101% |
| 20241030 | 3,757 | 3,852 | 3,709 | 3,807 | 1,676,900 | 51 | 101% | 101% | 496% | ▲▲ | 99% | 99% | 102% | 94% | 102% |
| 20241031 | 3,850 | 3,860 | 3,795 | 3,821 | 428,400 | 14 | 100% | 99% | 26% | ▲▲▲ | 101% | 101% | 104% | 95% | 103% |
| 20241101 | 3,779 | 3,839 | 3,735 | 3,800 | 321,200 | -21 | 99% | 101% | 75% | ▼ | 99% | 100% | 103% | 94% | 102% |
| 20241105 | 3,785 | 3,795 | 3,698 | 3,741 | 335,300 | -59 | 98% | 99% | 104% | ▼▼ | 101% | 101% | 105% | 93% | 101% |
| 20241106 | 3,741 | 3,798 | 3,725 | 3,769 | 272,900 | 28 | 101% | 101% | 81% | ▲ | 100% | 100% | 103% | 94% | 101% |
| 20241107 | 3,813 | 3,869 | 3,793 | 3,824 | 325,000 | 55 | 101% | 100% | 119% | ▲▲ | 98% | 101% | 102% | 97% | 103% |
| 20241108 | 3,829 | 3,867 | 3,767 | 3,767 | 427,300 | -57 | 99% | 98% | 131% | ▼ | 100% | 103% | 104% | 95% | 101% |
| 20241111 | 3,767 | 3,806 | 3,761 | 3,780 | 244,500 | 13 | 100% | 100% | 57% | ▲ | 99% | 103% | 102% | 96% | 102% |
| 20241112 | 3,830 | 3,839 | 3,767 | 3,793 | 236,500 | 13 | 100% | 99% | 97% | ▲▲ | 100% | 103% | 103% | 96% | 102% |
| 20241113 | 3,803 | 3,824 | 3,776 | 3,805 | 206,300 | 12 | 100% | 100% | 87% | ▲▲▲ | 102% | 102% | 103% | 98% | 102% |
| 20241114 | 3,806 | 3,890 | 3,805 | 3,866 | 274,400 | 61 | 102% | 102% | 133% | ▲▲▲▲ | 100% | 99% | 102% | 100% | 104% |
| 20241115 | 3,900 | 3,929 | 3,876 | 3,891 | 455,200 | 25 | 101% | 100% | 166% | ▲▲▲▲▲ | 101% | 98% | 102% | 100% | 105% |
| 20241118 | 3,910 | 3,951 | 3,896 | 3,935 | 287,500 | 44 | 101% | 101% | 63% | ▲▲▲▲▲▲ | 98% | 98% | 101% | 100% | 106% |
| 20241119 | 3,950 | 3,955 | 3,826 | 3,883 | 229,200 | -52 | 99% | 98% | 80% | ▼ | 100% | 101% | 105% | 99% | 104% |
| 20241120 | 3,851 | 3,887 | 3,820 | 3,841 | 251,100 | -42 | 99% | 100% | 110% | ▼▼ | 100% | 101% | 106% | 98% | 103% |
| 20241121 | 3,840 | 3,876 | 3,827 | 3,844 | 169,900 | 3 | 100% | 100% | 68% | ▲ | 101% | 101% | 106% | 98% | 103% |
| 20241122 | 3,820 | 3,879 | 3,820 | 3,851 | 187,800 | 7 | 100% | 101% | 111% | ▲▲ | 100% | 101% | 105% | 98% | 103% |
| 20241125 | 3,866 | 3,891 | 3,839 | 3,872 | 239,600 | 21 | 101% | 100% | 128% | ▲▲▲ | 100% | 101% | 105% | 98% | 104% |
| 20241126 | 3,859 | 3,879 | 3,798 | 3,849 | 186,100 | -23 | 99% | 100% | 78% | ▼ | 100% | 101% | 105% | 98% | 103% |
| 20241127 | 3,849 | 3,871 | 3,797 | 3,865 | 189,600 | 16 | 100% | 100% | 102% | ▲ | 100% | 101% | 105% | 98% | 103% |
| 20241128 | 3,870 | 3,884 | 3,827 | 3,853 | 227,700 | -12 | 100% | 100% | 120% | ▼ | 101% | 99% | 104% | 98% | 103% |
| 20241129 | 3,887 | 3,925 | 3,859 | 3,912 | 310,300 | 59 | 102% | 101% | 136% | ▲ | 98% | 98% | 104% | 99% | 105% |
| 20241202 | 3,906 | 3,915 | 3,803 | 3,814 | 334,900 | -98 | 97% | 98% | 108% | ▼ | 102% | 102% | 106% | 97% | 102% |
| 20241203 | 3,823 | 3,925 | 3,807 | 3,895 | 329,400 | 81 | 102% | 102% | 98% | ▲ | 97% | 100% | 104% | 99% | 103% |
| 20241204 | 3,903 | 3,913 | 3,801 | 3,801 | 287,100 | -94 | 98% | 97% | 87% | ▼ | 101% | 102% | 105% | 97% | 101% |
| 20241205 | 3,808 | 3,849 | 3,791 | 3,831 | 343,800 | 30 | 101% | 101% | 120% | ▲ | 100% | 104% | 103% | 97% | 102% |
| 20241206 | 3,850 | 3,885 | 3,802 | 3,835 | 300,300 | 4 | 100% | 100% | 87% | ▲▲ | 101% | 103% | 0% | 97% | 101% |
| 20241209 | 3,875 | 3,900 | 3,870 | 3,899 | 225,000 | 64 | 102% | 101% | 75% | ▲▲▲ | 99% | 102% | 0% | 99% | 103% |
| 20241210 | 3,903 | 3,925 | 3,843 | 3,852 | 260,500 | -47 | 99% | 99% | 116% | ▼ | 101% | 105% | 0% | 98% | 101% |
| 20241211 | 3,868 | 3,900 | 3,868 | 3,898 | 214,000 | 46 | 101% | 101% | 82% | ▲ | 101% | 103% | 0% | 99% | 103% |
| 20241212 | 3,955 | 4,014 | 3,937 | 3,995 | 417,000 | 97 | 102% | 101% | 195% | ▲▲ | 99% | 101% | 0% | 100% | 105% |
| 20241213 | 4,013 | 4,057 | 3,955 | 3,986 | 409,700 | -9 | 100% | 99% | 98% | ▼ | 99% | 100% | 0% | 100% | 105% |
| 20241216 | 4,020 | 4,049 | 3,987 | 3,987 | 326,100 | 1 | 100% | 99% | 80% | ▲ | 101% | 100% | 0% | 100% | 105% |
| 20241217 | 4,000 | 4,062 | 3,987 | 4,050 | 527,500 | 63 | 102% | 101% | 162% | ▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20241218 | 4,065 | 4,078 | 3,998 | 4,057 | 389,200 | 7 | 100% | 100% | 74% | ▲▲▲ | 99% | 0% | 0% | 100% | 107% |
| 20241219 | 4,051 | 4,051 | 3,980 | 4,014 | 309,300 | -43 | 99% | 99% | 79% | ▼ | 98% | 0% | 0% | 99% | 106% |
| 20241220 | 4,048 | 4,048 | 3,942 | 3,980 | 595,400 | -34 | 99% | 98% | 192% | ▼▼ | % | % | % | 98% | 105% |
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 | 9,200 | 30,300 | 5,200 | 11,400 | 4,000 | 18,900 |
| 2024-12-06 | 7,300 | 34,500 | 4,900 | 11,900 | 2,400 | 22,600 |
| 2024-11-29 | 7,500 | 30,900 | 4,900 | 11,200 | 2,600 | 19,700 |
| 2024-11-22 | 19,100 | 33,000 | 16,600 | 11,500 | 2,500 | 21,500 |
| 2024-11-15 | 24,500 | 38,100 | 20,900 | 11,700 | 3,600 | 26,400 |
| 2024-11-08 | 25,100 | 40,200 | 19,900 | 12,700 | 5,200 | 27,500 |
| 2024-11-01 | 26,400 | 43,700 | 20,400 | 12,800 | 6,000 | 30,900 |
| 2024-10-25 | 35,100 | 40,500 | 20,200 | 12,000 | 14,900 | 28,500 |
| 2024-10-18 | 30,300 | 38,100 | 20,000 | 12,300 | 10,300 | 25,800 |
| 2024-10-11 | 30,300 | 36,900 | 19,900 | 12,300 | 10,400 | 24,600 |
| 2024-10-04 | 27,400 | 33,400 | 19,100 | 11,800 | 8,300 | 21,600 |
| 2024-09-27 | 25,200 | 28,500 | 18,800 | 9,100 | 6,400 | 19,400 |
| 2024-09-20 | 31,000 | 33,000 | 18,900 | 9,500 | 12,100 | 23,500 |
| 2024-09-13 | 26,100 | 33,700 | 18,900 | 10,400 | 7,200 | 23,300 |
| 2024-09-06 | 25,200 | 36,000 | 18,900 | 11,400 | 6,300 | 24,600 |
| 2024-08-30 | 33,500 | 42,300 | 19,600 | 13,100 | 13,900 | 29,200 |
| 2024-08-23 | 32,000 | 34,200 | 19,600 | 12,200 | 12,400 | 22,000 |
| 2024-08-16 | 29,800 | 31,600 | 19,900 | 11,600 | 9,900 | 20,000 |
| 2024-08-09 | 29,400 | 24,500 | 20,100 | 10,200 | 9,300 | 14,300 |
| 2024-08-02 | 50,100 | 23,900 | 19,600 | 9,900 | 30,500 | 14,000 |
| 2024-07-26 | 28,000 | 28,000 | 19,100 | 15,000 | 8,900 | 13,000 |
| 2024-07-19 | 35,200 | 33,700 | 19,100 | 15,800 | 16,100 | 17,900 |
| 2024-07-12 | 39,200 | 27,800 | 23,400 | 14,800 | 15,800 | 13,000 |
| 2024-07-05 | 33,000 | 28,000 | 22,700 | 13,300 | 10,300 | 14,700 |
| 2024-06-28 | 29,400 | 34,800 | 19,800 | 14,000 | 9,600 | 20,800 |
| 2024-06-21 | 33,500 | 31,100 | 20,200 | 16,100 | 13,300 | 15,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-29 | BNP Paribas Financial Markets SNC | 518,400 | 0.49% | ▼ | -18,500 | 3,887 | 3,925 | 3,859 | 3,912 | 310,300 |
| 2024-11-21 | BNP Paribas Financial Markets SNC | 536,900 | 0.51% | ▲ | 3,840 | 3,876 | 3,827 | 3,844 | 169,900 | |
| 2024-10-30 | Nomura International plc | 979,140 | 0.93% | ▼ | -101,442 | 3,757 | 3,852 | 3,709 | 3,807 | 1,676,900 |
| 2024-10-25 | Nomura International plc | 1,080,582 | 1.02% | ▲ | 110,401 | 3,746 | 3,767 | 3,713 | 3,729 | 308,400 |
| 2024-10-18 | Nomura International plc | 970,181 | 0.92% | ▲ | 122,597 | 3,850 | 3,876 | 3,825 | 3,842 | 215,900 |
| 2024-10-11 | Nomura International plc | 847,584 | 0.80% | ▲ | 102,043 | 3,898 | 3,912 | 3,852 | 3,899 | 311,900 |
| 2024-10-04 | Nomura International plc | 745,541 | 0.70% | ▲ | 107,683 | 3,992 | 4,044 | 3,970 | 4,037 | 209,800 |
| 2024-09-26 | GOLDMAN SACHS INTERNATIONAL | 516,018 | 0.49% | ▼ | -31,617 | 4,120 | 4,171 | 4,098 | 4,169 | 255,700 |
| 2024-09-25 | Nomura International plc | 637,858 | 0.60% | ▲ | 4,131 | 4,156 | 4,062 | 4,069 | 188,800 | |
| 2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 547,635 | 0.52% | ▲ | 4,192 | 4,281 | 4,184 | 4,256 | 150,200 | |
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 509,749 | 0.48% | ▼ | -115,900 | 4,152 | 4,423 | 4,110 | 4,343 | 357,200 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 625,649 | 0.59% | ▼ | -21,268 | 4,590 | 4,646 | 4,448 | 4,588 | 774,600 |
| 2024-07-18 | GOLDMAN SACHS INTERNATIONAL | 646,917 | 0.61% | ▲ | 61,100 | 3,984 | 4,122 | 3,984 | 4,101 | 382,800 |
| 2024-07-16 | GOLDMAN SACHS INTERNATIONAL | 585,817 | 0.55% | ▲ | 67,700 | 3,840 | 3,913 | 3,840 | 3,896 | 208,500 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 518,117 | 0.49% | ▼ | -59,700 | 3,902 | 3,939 | 3,871 | 3,898 | 140,900 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 518,117 | 0.49% | ▼ | -59,700 | 3,902 | 3,939 | 3,871 | 3,898 | 140,900 |
| 2024-07-03 | GOLDMAN SACHS INTERNATIONAL | 577,817 | 0.54% | ▼ | -54,200 | 3,890 | 3,930 | 3,887 | 3,915 | 187,700 |
| 2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 632,017 | 0.60% | ▲ | 105,656 | 3,932 | 3,941 | 3,869 | 3,874 | 270,600 |
| 2024-06-11 | GOLDMAN SACHS INTERNATIONAL | 526,361 | 0.50% | ▲ | 24,903 | 4,049 | 4,071 | 3,993 | 4,002 | 349,800 |
| 2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 501,458 | 0.47% | ▼ | -141,056 | 4,000 | 4,225 | 3,952 | 4,124 | 1,299,900 |
| 2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 642,514 | 0.61% | ▲ | 108,684 | 3,877 | 3,900 | 3,795 | 3,840 | 257,800 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 533,830 | 0.50% | ▲ | 4,160 | 4,165 | 4,001 | 4,050 | 598,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9533 | 1 | Request Rejected | 2024-12-21 15:23:42 |
| 9533 | 2 | 定款・株式取扱規程 | 株式・社債情報 | 東邦ガス | 2024-06-27 00:40:04 |
| 9533 | 2 | 社債・格付 | 株式・社債情報 | 東邦ガス | 2024-06-27 00:40:03 |
| 9533 | 2 | 株主還元 | 株式・社債情報 | 東邦ガス | 2024-06-27 00:40:02 |
| 9533 | 2 | 株価・アナリストカバレッジ | 株式・社債情報 | 東邦ガス | 2024-06-27 00:40:01 |
| 9533 | 2 | 株式基本情報 | 株式・社債情報 | 東邦ガス | 2024-06-27 00:39:59 |
| 9533 | 2 | 経営リスク | コーポレート・ガバナンス | 東邦ガス | 2024-06-27 00:39:58 |
| 9533 | 2 | コーポレート・ガバナンスの概要 | コーポレート・ガバナンス | 東邦ガス | 2024-06-27 00:39:57 |
| 9533 | 2 | IRカレンダー | IRイベント・株主総会 | 東邦ガス | 2024-06-27 00:39:56 |
| 9533 | 2 | 個人投資家向け説明会・イベント | IRイベント・株主総会 | 東邦ガス | 2024-06-27 00:39:55 |