| 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 | 3,100 | 3,135 | 3,085 | 3,110 | 8,400 | 15 | 100% | 100% | 42% | ▲ | 101% | 20% | 20% | 95% | 103% |
| 20240925 | 3,110 | 3,135 | 3,100 | 3,135 | 17,000 | 25 | 101% | 101% | 202% | ▲▲ | 102% | 19% | 20% | 96% | 104% |
| 20240926 | 3,140 | 3,210 | 3,080 | 3,205 | 46,500 | 70 | 102% | 102% | 274% | ▲▲▲ | 100% | 97% | 98% | 98% | 106% |
| 20240927 | 625 | 631 | 605 | 625 | 143,600 | -2,580 | 20% | 100% | 309% | ▼ | 96% | 100% | 98% | 19% | 100% |
| 20240930 | 620 | 627 | 594 | 596 | 222,300 | -29 | 95% | 96% | 155% | ▼▼ | 100% | 104% | 99% | 18% | 100% |
| 20241001 | 606 | 620 | 601 | 608 | 108,100 | 12 | 102% | 100% | 49% | ▲ | 99% | 104% | 99% | 19% | 102% |
| 20241002 | 609 | 622 | 600 | 604 | 118,900 | -4 | 99% | 99% | 110% | ▼ | 98% | 101% | 97% | 18% | 101% |
| 20241003 | 619 | 624 | 606 | 609 | 97,700 | 5 | 101% | 98% | 82% | ▲ | 102% | 102% | 97% | 19% | 102% |
| 20241004 | 605 | 625 | 605 | 618 | 121,100 | 9 | 101% | 102% | 124% | ▲▲ | 99% | 97% | 92% | 19% | 104% |
| 20241007 | 637 | 637 | 625 | 633 | 117,900 | 15 | 102% | 99% | 97% | ▲▲▲ | 100% | 98% | 94% | 20% | 106% |
| 20241008 | 625 | 637 | 618 | 625 | 62,800 | -8 | 99% | 100% | 53% | ▼ | 98% | 98% | 94% | 20% | 105% |
| 20241009 | 623 | 624 | 605 | 612 | 125,900 | -13 | 98% | 98% | 200% | ▼▼ | 100% | 97% | 95% | 19% | 103% |
| 20241010 | 617 | 619 | 610 | 619 | 52,600 | 7 | 101% | 100% | 42% | ▲ | 98% | 97% | 95% | 19% | 104% |
| 20241011 | 619 | 619 | 606 | 609 | 76,900 | -10 | 98% | 98% | 146% | ▼ | 100% | 99% | 97% | 19% | 102% |
| 20241015 | 609 | 615 | 603 | 610 | 86,300 | 1 | 100% | 100% | 112% | ▲ | 100% | 98% | 98% | 19% | 102% |
| 20241016 | 603 | 610 | 600 | 600 | 75,700 | -10 | 98% | 100% | 88% | ▼ | 100% | 97% | 98% | 19% | 101% |
| 20241017 | 603 | 612 | 600 | 600 | 101,700 | 0 | 100% | 100% | 134% | -- | 99% | 97% | 92% | 19% | 101% |
| 20241018 | 604 | 606 | 596 | 600 | 68,700 | 0 | 100% | 99% | 68% | -- | 98% | 96% | 93% | 19% | 101% |
| 20241021 | 600 | 600 | 588 | 589 | 63,100 | -11 | 98% | 98% | 92% | ▼ | 99% | 97% | 94% | 18% | 100% |
| 20241022 | 591 | 591 | 581 | 583 | 63,200 | -6 | 99% | 99% | 100% | ▼▼ | 99% | 99% | 95% | 18% | 100% |
| 20241023 | 588 | 593 | 582 | 585 | 54,500 | 2 | 100% | 99% | 86% | ▲ | 99% | 100% | 95% | 18% | 100% |
| 20241024 | 585 | 585 | 575 | 578 | 96,200 | -7 | 99% | 99% | 177% | ▼ | 99% | 102% | 97% | 18% | 100% |
| 20241025 | 578 | 578 | 562 | 570 | 130,200 | -8 | 99% | 99% | 135% | ▼▼ | 102% | 104% | 98% | 90% | 100% |
| 20241028 | 567 | 578 | 564 | 576 | 98,100 | 6 | 101% | 102% | 75% | ▲ | 102% | 96% | 97% | 91% | 101% |
| 20241029 | 574 | 583 | 570 | 583 | 87,800 | 7 | 101% | 102% | 90% | ▲▲ | 99% | 95% | 96% | 92% | 102% |
| 20241030 | 581 | 583 | 569 | 577 | 277,500 | -6 | 99% | 99% | 316% | ▼ | 101% | 96% | 96% | 91% | 101% |
| 20241031 | 580 | 595 | 576 | 588 | 94,100 | 11 | 102% | 101% | 34% | ▲ | 96% | 96% | 95% | 93% | 103% |
| 20241101 | 578 | 578 | 550 | 552 | 248,500 | -36 | 94% | 96% | 264% | ▼ | 98% | 99% | 97% | 87% | 100% |
| 20241105 | 562 | 562 | 548 | 553 | 116,500 | 1 | 100% | 98% | 47% | ▲ | 99% | 99% | 99% | 87% | 100% |
| 20241106 | 553 | 555 | 540 | 547 | 128,200 | -6 | 99% | 99% | 110% | ▼ | 101% | 99% | 100% | 88% | 100% |
| 20241107 | 552 | 560 | 549 | 555 | 118,000 | 8 | 101% | 101% | 92% | ▲ | 99% | 98% | 98% | 90% | 101% |
| 20241108 | 563 | 568 | 555 | 555 | 76,100 | 0 | 100% | 99% | 64% | -- | 98% | 101% | 99% | 90% | 101% |
| 20241111 | 553 | 553 | 536 | 540 | 193,400 | -15 | 97% | 98% | 254% | ▼ | 101% | 103% | 101% | 89% | 100% |
| 20241112 | 544 | 555 | 544 | 547 | 88,500 | 7 | 101% | 101% | 46% | ▲ | 100% | 101% | 100% | 90% | 101% |
| 20241113 | 548 | 556 | 546 | 549 | 54,200 | 2 | 100% | 100% | 61% | ▲▲ | 101% | 98% | 100% | 92% | 102% |
| 20241114 | 549 | 556 | 547 | 552 | 86,000 | 3 | 101% | 101% | 159% | ▲▲▲ | 100% | 98% | 101% | 92% | 102% |
| 20241115 | 556 | 564 | 554 | 558 | 68,000 | 6 | 101% | 100% | 79% | ▲▲▲▲ | 99% | 98% | 101% | 93% | 103% |
| 20241118 | 555 | 559 | 547 | 551 | 53,500 | -7 | 99% | 99% | 79% | ▼ | 98% | 99% | 102% | 94% | 102% |
| 20241119 | 549 | 549 | 536 | 537 | 130,700 | -14 | 97% | 98% | 244% | ▼▼ | 99% | 101% | 104% | 91% | 100% |
| 20241120 | 539 | 542 | 533 | 536 | 83,900 | -1 | 100% | 99% | 64% | ▼▼▼ | 100% | 99% | 103% | 91% | 100% |
| 20241121 | 542 | 548 | 539 | 543 | 56,700 | 7 | 101% | 100% | 68% | ▲ | 100% | 99% | 104% | 92% | 101% |
| 20241122 | 540 | 543 | 539 | 541 | 40,700 | -2 | 100% | 100% | 72% | ▼ | 100% | 99% | 103% | 92% | 101% |
| 20241125 | 543 | 547 | 542 | 543 | 50,400 | 2 | 100% | 100% | 124% | ▲ | 99% | 99% | 103% | 92% | 101% |
| 20241126 | 544 | 545 | 535 | 538 | 42,500 | -5 | 99% | 99% | 84% | ▼ | 99% | 102% | 104% | 91% | 100% |
| 20241127 | 538 | 540 | 531 | 535 | 78,400 | -3 | 99% | 99% | 184% | ▼▼ | 100% | 102% | 104% | 91% | 100% |
| 20241128 | 537 | 537 | 530 | 535 | 66,400 | 0 | 100% | 100% | 85% | -- | 101% | 102% | 103% | 91% | 100% |
| 20241129 | 537 | 547 | 537 | 540 | 83,400 | 5 | 101% | 101% | 126% | ▲ | 99% | 100% | 101% | 97% | 101% |
| 20241202 | 544 | 546 | 540 | 540 | 80,400 | 0 | 100% | 99% | 96% | -- | 101% | 101% | 101% | 97% | 101% |
| 20241203 | 542 | 551 | 542 | 548 | 76,900 | 8 | 101% | 101% | 96% | ▲ | 100% | 98% | 98% | 98% | 102% |
| 20241204 | 549 | 554 | 547 | 550 | 118,700 | 2 | 100% | 100% | 154% | ▲▲ | 97% | 98% | 97% | 99% | 103% |
| 20241205 | 555 | 556 | 537 | 537 | 155,600 | -13 | 98% | 97% | 131% | ▼ | 101% | 103% | 97% | 96% | 100% |
| 20241206 | 542 | 552 | 539 | 546 | 75,000 | 9 | 102% | 101% | 48% | ▲ | 99% | 103% | 0% | 98% | 102% |
| 20241209 | 544 | 545 | 535 | 539 | 123,500 | -7 | 99% | 99% | 165% | ▼ | 98% | 101% | 0% | 97% | 101% |
| 20241210 | 548 | 556 | 537 | 537 | 115,100 | -2 | 100% | 98% | 93% | ▼▼ | 101% | 101% | 0% | 96% | 100% |
| 20241211 | 541 | 547 | 539 | 544 | 79,800 | 7 | 101% | 101% | 69% | ▲ | 102% | 100% | 0% | 97% | 102% |
| 20241212 | 549 | 559 | 547 | 559 | 136,100 | 15 | 103% | 102% | 171% | ▲▲ | 100% | 98% | 0% | 100% | 104% |
| 20241213 | 552 | 558 | 551 | 551 | 119,300 | -8 | 99% | 100% | 88% | ▼ | 99% | 97% | 0% | 99% | 103% |
| 20241216 | 553 | 554 | 542 | 546 | 93,900 | -5 | 99% | 99% | 79% | ▼▼ | 99% | 96% | 0% | 98% | 102% |
| 20241217 | 551 | 556 | 544 | 547 | 81,400 | 1 | 100% | 99% | 87% | ▲ | 99% | 0% | 0% | 98% | 102% |
| 20241218 | 547 | 547 | 537 | 540 | 84,000 | -7 | 99% | 99% | 103% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 537 | 540 | 533 | 536 | 61,000 | -4 | 99% | 100% | 73% | ▼▼ | 98% | 0% | 0% | 96% | 100% |
| 20241220 | 536 | 540 | 527 | 527 | 117,300 | -9 | 98% | 98% | 192% | ▼▼▼ | % | % | % | 94% | 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 | 24,900 | 588,000 | 4,000 | 496,500 | 20,900 | 91,500 |
| 2024-12-06 | 18,200 | 653,400 | 4,000 | 537,600 | 14,200 | 115,800 |
| 2024-11-29 | 26,500 | 673,900 | 4,100 | 552,400 | 22,400 | 121,500 |
| 2024-11-22 | 24,400 | 661,900 | 500 | 549,500 | 23,900 | 112,400 |
| 2024-11-15 | 27,300 | 642,100 | 500 | 538,900 | 26,800 | 103,200 |
| 2024-11-08 | 25,400 | 619,800 | 500 | 521,800 | 24,900 | 98,000 |
| 2024-11-01 | 28,100 | 617,800 | 500 | 520,900 | 27,600 | 96,900 |
| 2024-10-25 | 26,000 | 545,500 | 500 | 483,600 | 25,500 | 61,900 |
| 2024-10-18 | 21,900 | 553,800 | 1,000 | 480,600 | 20,900 | 73,200 |
| 2024-10-11 | 22,000 | 533,400 | 1,000 | 463,100 | 21,000 | 70,300 |
| 2024-10-04 | 22,400 | 485,200 | 1,000 | 429,000 | 21,400 | 56,200 |
| 2024-09-27 | 20,600 | 485,100 | 1,100 | 429,000 | 19,500 | 56,100 |
| 2024-09-20 | 2,900 | 96,200 | 200 | 84,100 | 2,700 | 12,100 |
| 2024-09-13 | 2,800 | 207,000 | 200 | 194,400 | 2,600 | 12,600 |
| 2024-09-06 | 4,400 | 302,800 | 200 | 287,800 | 4,200 | 15,000 |
| 2024-08-30 | 4,400 | 304,400 | 300 | 289,800 | 4,100 | 14,600 |
| 2024-08-23 | 3,900 | 304,900 | 200 | 290,100 | 3,700 | 14,800 |
| 2024-08-16 | 4,000 | 300,500 | 300 | 286,600 | 3,700 | 13,900 |
| 2024-08-09 | 5,900 | 293,400 | 300 | 278,200 | 5,600 | 15,200 |
| 2024-08-02 | 8,100 | 276,500 | 200 | 260,800 | 7,900 | 15,700 |
| 2024-07-26 | 10,300 | 265,100 | 200 | 249,600 | 10,100 | 15,500 |
| 2024-07-19 | 12,100 | 264,500 | 400 | 247,200 | 11,700 | 17,300 |
| 2024-07-12 | 27,500 | 266,000 | 700 | 248,600 | 26,800 | 17,400 |
| 2024-07-05 | 31,100 | 242,900 | 200 | 225,100 | 30,900 | 17,800 |
| 2024-06-28 | 23,100 | 236,100 | 200 | 222,000 | 22,900 | 14,100 |
| 2024-06-21 | 23,400 | 237,500 | 200 | 222,100 | 23,200 | 15,400 |
| 2024-06-14 | 27,300 | 239,900 | 200 | 221,800 | 27,100 | 18,100 |
| 2024-06-07 | 26,700 | 250,200 | 500 | 228,500 | 26,200 | 21,700 |
| 2024-05-31 | 31,600 | 238,400 | 500 | 218,800 | 31,100 | 19,600 |
| 2024-05-24 | 28,300 | 231,800 | 500 | 216,900 | 27,800 | 14,900 |
| 2024-05-17 | 33,600 | 223,800 | 600 | 206,900 | 33,000 | 16,900 |
| 2024-05-10 | 63,400 | 231,800 | 600 | 206,500 | 62,800 | 25,300 |
| 2024-05-02 | 55,100 | 219,600 | 500 | 193,100 | 54,600 | 26,500 |
| 2024-04-26 | 6,600 | 176,100 | 300 | 154,900 | 6,300 | 21,200 |
| 2024-04-19 | 6,600 | 176,500 | 600 | 152,400 | 6,000 | 24,100 |
| 2024-04-12 | 7,300 | 194,500 | 300 | 158,200 | 7,000 | 36,300 |
| 2024-04-05 | 3,600 | 177,700 | 400 | 157,400 | 3,200 | 20,300 |
| 2024-03-29 | 2,500 | 176,700 | 500 | 157,100 | 2,000 | 19,600 |
| 2024-03-22 | 9,700 | 243,200 | 7,200 | 221,400 | 2,500 | 21,800 |
| 2024-03-15 | 3,300 | 244,700 | 1,800 | 219,600 | 1,500 | 25,100 |
| 2024-03-08 | 3,200 | 231,500 | 1,000 | 205,200 | 2,200 | 26,300 |
| 2024-03-01 | 2,000 | 216,000 | 900 | 188,700 | 1,100 | 27,300 |
| 2024-02-22 | 800 | 212,400 | 300 | 183,300 | 500 | 29,100 |
| 2024-02-16 | 800 | 208,300 | 300 | 183,100 | 500 | 25,200 |
| 2024-02-09 | 900 | 209,200 | 300 | 182,700 | 600 | 26,500 |
| 2024-02-02 | 5,500 | 209,200 | 300 | 183,900 | 5,200 | 25,300 |
| 2024-01-26 | 2,100 | 206,000 | 300 | 182,700 | 1,800 | 23,300 |
| 2024-01-19 | 800 | 201,700 | 300 | 181,000 | 500 | 20,700 |
| 2024-01-12 | 800 | 203,800 | 300 | 181,400 | 500 | 22,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | 北海瓦斯 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240528 | 15:00 | 北海瓦斯 | 剰余金の配当に関するお知らせ |
| 20240513 | 17:30 | 北海瓦斯 | 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SXQ0 | 350 | 2024-02-22 10:25 | 北海道瓦斯（株） | 株式会社みずほ銀行 | 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 |
|---|---|---|---|
| 9534 | 1 | 北海道ガス株式会社 | 2024-12-22 03:23:55 |
| 9534 | 2 | 2024年10月31日IR情報2025年3月期第2四半期決算短信 (PDF:526 KB) | 2024-10-31 21:34:52 |
| 9534 | 2 | 2024年07月31日IR情報2025年3月期第1四半期決算短信 (PDF:649 KB) | 2024-07-31 16:34:15 |
| 9534 | 2 | 2024年04月26日IR情報期末配当予想の修正（増配）に関するお知らせ (PDF:97 KB) | 2024-06-18 17:28:19 |
| 9534 | 2 | 2024年04月26日IR情報株式報酬型ストック・オプションの発行について (PDF:162 KB) | 2024-06-18 17:28:18 |
| 9534 | 2 | 2024年05月28日IR情報剰余金の配当に関するお知らせ (PDF:120 KB) | 2024-06-18 17:28:13 |
| 9534 | 2 | 北海道ガス株式会社：企業情報・IR情報 | 2024-06-15 05:21:06 |
| 9534 | 2 | 北海道ガス株式会社：企業情報・IR情報 | 2024-06-15 05:21:05 |
| 9534 | 2 | スケジュール・試合結果 | 北海道ガス株式会社 | 2024-06-15 05:21:03 |
| 9534 | 2 | 資材調達情報 | 北海道ガス株式会社 | 2024-06-15 05:21:02 |