| 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 | 388 | 391 | 386 | 388 | 37,600 | 0 | 100% | 100% | 72% | -- | 99% | 99% | 98% | 99% | 102% |
| 20240925 | 390 | 390 | 388 | 388 | 27,400 | 0 | 100% | 99% | 73% | -- | 102% | 99% | 98% | 99% | 102% |
| 20240926 | 391 | 400 | 390 | 400 | 97,700 | 12 | 103% | 102% | 357% | ▲ | 99% | 97% | 97% | 100% | 105% |
| 20240927 | 396 | 396 | 390 | 391 | 46,900 | -9 | 98% | 99% | 48% | ▼ | 99% | 100% | 99% | 98% | 103% |
| 20240930 | 388 | 390 | 384 | 384 | 29,600 | -7 | 98% | 99% | 63% | ▼▼ | 100% | 101% | 99% | 96% | 101% |
| 20241001 | 389 | 389 | 385 | 388 | 27,200 | 4 | 101% | 100% | 92% | ▲ | 99% | 102% | 99% | 97% | 102% |
| 20241002 | 388 | 390 | 383 | 384 | 43,000 | -4 | 99% | 99% | 158% | ▼ | 99% | 99% | 99% | 96% | 101% |
| 20241003 | 388 | 389 | 384 | 385 | 21,700 | 1 | 100% | 99% | 50% | ▲ | 100% | 99% | 99% | 96% | 101% |
| 20241004 | 386 | 389 | 385 | 387 | 29,800 | 2 | 101% | 100% | 137% | ▲▲ | 101% | 98% | 98% | 97% | 102% |
| 20241007 | 391 | 394 | 389 | 394 | 49,000 | 7 | 102% | 101% | 164% | ▲▲▲ | 98% | 98% | 98% | 99% | 104% |
| 20241008 | 392 | 392 | 382 | 384 | 40,600 | -10 | 97% | 98% | 83% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20241009 | 383 | 386 | 382 | 382 | 43,800 | -2 | 99% | 100% | 108% | ▼▼ | 100% | 100% | 101% | 96% | 101% |
| 20241010 | 383 | 384 | 381 | 384 | 27,300 | 2 | 101% | 100% | 62% | ▲ | 99% | 100% | 101% | 96% | 101% |
| 20241011 | 384 | 384 | 381 | 381 | 34,900 | -3 | 99% | 99% | 128% | ▼ | 100% | 100% | 101% | 95% | 100% |
| 20241015 | 384 | 384 | 382 | 384 | 21,300 | 3 | 101% | 100% | 61% | ▲ | 99% | 100% | 101% | 96% | 101% |
| 20241016 | 384 | 385 | 381 | 381 | 35,700 | -3 | 99% | 99% | 168% | ▼ | 100% | 99% | 101% | 95% | 100% |
| 20241017 | 384 | 388 | 384 | 384 | 30,400 | 3 | 101% | 100% | 85% | ▲ | 99% | 99% | 101% | 96% | 101% |
| 20241018 | 385 | 386 | 382 | 382 | 20,900 | -2 | 99% | 99% | 69% | ▼ | 100% | 99% | 101% | 96% | 100% |
| 20241021 | 384 | 384 | 381 | 383 | 13,400 | 1 | 100% | 100% | 64% | ▲ | 99% | 100% | 101% | 96% | 101% |
| 20241022 | 383 | 384 | 381 | 381 | 25,700 | -2 | 99% | 99% | 192% | ▼ | 99% | 100% | 101% | 95% | 100% |
| 20241023 | 383 | 384 | 381 | 381 | 22,500 | 0 | 100% | 99% | 88% | -- | 100% | 101% | 101% | 95% | 100% |
| 20241024 | 381 | 383 | 379 | 380 | 36,400 | -1 | 100% | 100% | 162% | ▼ | 99% | 101% | 100% | 95% | 100% |
| 20241025 | 380 | 380 | 376 | 376 | 32,700 | -4 | 99% | 99% | 90% | ▼▼ | 101% | 101% | 100% | 95% | 100% |
| 20241028 | 379 | 382 | 378 | 382 | 18,500 | 6 | 102% | 101% | 57% | ▲ | 100% | 99% | 99% | 97% | 102% |
| 20241029 | 384 | 384 | 381 | 383 | 24,100 | 1 | 100% | 100% | 130% | ▲▲ | 98% | 99% | 98% | 97% | 102% |
| 20241030 | 384 | 384 | 378 | 378 | 95,300 | -5 | 99% | 98% | 395% | ▼ | 101% | 103% | 100% | 96% | 101% |
| 20241031 | 378 | 383 | 378 | 382 | 32,300 | 4 | 101% | 101% | 34% | ▲ | 100% | 102% | 99% | 97% | 102% |
| 20241101 | 381 | 383 | 380 | 381 | 15,500 | -1 | 100% | 100% | 48% | ▼ | 100% | 101% | 98% | 97% | 101% |
| 20241105 | 381 | 381 | 379 | 380 | 20,600 | -1 | 100% | 100% | 133% | ▼▼ | 100% | 100% | 99% | 96% | 101% |
| 20241106 | 380 | 382 | 379 | 381 | 36,600 | 1 | 100% | 100% | 178% | ▲ | 102% | 100% | 99% | 99% | 101% |
| 20241107 | 380 | 388 | 380 | 388 | 59,100 | 7 | 102% | 102% | 161% | ▲▲ | 99% | 98% | 97% | 100% | 103% |
| 20241108 | 388 | 388 | 380 | 383 | 35,500 | -5 | 99% | 99% | 60% | ▼ | 99% | 99% | 99% | 99% | 102% |
| 20241111 | 383 | 385 | 380 | 380 | 21,300 | -3 | 99% | 99% | 60% | ▼▼ | 99% | 99% | 99% | 98% | 101% |
| 20241112 | 381 | 382 | 376 | 376 | 43,600 | -4 | 99% | 99% | 205% | ▼▼▼ | 100% | 99% | 100% | 97% | 100% |
| 20241113 | 378 | 381 | 377 | 379 | 25,600 | 3 | 101% | 100% | 59% | ▲ | 99% | 99% | 99% | 98% | 101% |
| 20241114 | 380 | 380 | 376 | 376 | 34,200 | -3 | 99% | 99% | 134% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20241115 | 379 | 379 | 377 | 378 | 16,600 | 2 | 101% | 100% | 49% | ▲ | 100% | 99% | 101% | 97% | 101% |
| 20241118 | 377 | 379 | 376 | 376 | 12,900 | -2 | 99% | 100% | 78% | ▼ | 99% | 99% | 101% | 97% | 100% |
| 20241119 | 377 | 378 | 375 | 375 | 27,500 | -1 | 100% | 99% | 213% | ▼▼ | 99% | 99% | 101% | 97% | 100% |
| 20241120 | 376 | 377 | 374 | 374 | 32,900 | -1 | 100% | 99% | 120% | ▼▼▼ | 99% | 99% | 101% | 96% | 100% |
| 20241121 | 376 | 376 | 373 | 373 | 22,300 | -1 | 100% | 99% | 68% | ▼▼▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20241122 | 374 | 376 | 374 | 375 | 17,200 | 2 | 101% | 100% | 77% | ▲ | 99% | 99% | 101% | 97% | 101% |
| 20241125 | 376 | 377 | 373 | 373 | 28,700 | -2 | 99% | 99% | 167% | ▼ | 99% | 100% | 102% | 96% | 100% |
| 20241126 | 374 | 375 | 372 | 372 | 42,800 | -1 | 100% | 99% | 149% | ▼▼ | 99% | 101% | 102% | 96% | 100% |
| 20241127 | 373 | 373 | 370 | 371 | 35,800 | -1 | 100% | 99% | 84% | ▼▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20241128 | 373 | 374 | 372 | 373 | 25,800 | 2 | 101% | 100% | 72% | ▲ | 100% | 99% | 101% | 96% | 101% |
| 20241129 | 375 | 377 | 374 | 374 | 33,000 | 1 | 100% | 100% | 128% | ▲▲ | 100% | 100% | 101% | 96% | 101% |
| 20241202 | 374 | 376 | 374 | 375 | 25,900 | 1 | 100% | 100% | 78% | ▲▲▲ | 101% | 100% | 100% | 97% | 101% |
| 20241203 | 376 | 379 | 376 | 378 | 43,600 | 3 | 101% | 101% | 168% | ▲▲▲▲ | 98% | 100% | 99% | 97% | 102% |
| 20241204 | 377 | 378 | 371 | 371 | 75,700 | -7 | 98% | 98% | 174% | ▼ | 101% | 101% | 101% | 96% | 100% |
| 20241205 | 371 | 373 | 371 | 373 | 42,400 | 2 | 101% | 101% | 56% | ▲ | 101% | 102% | 100% | 97% | 101% |
| 20241206 | 372 | 375 | 371 | 375 | 38,900 | 2 | 101% | 101% | 92% | ▲▲ | 101% | 101% | 0% | 99% | 101% |
| 20241209 | 375 | 377 | 375 | 377 | 46,900 | 2 | 101% | 101% | 121% | ▲▲▲ | 99% | 100% | 0% | 99% | 102% |
| 20241210 | 379 | 379 | 375 | 375 | 45,300 | -2 | 99% | 99% | 97% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20241211 | 375 | 376 | 373 | 375 | 40,400 | 0 | 100% | 100% | 89% | -- | 101% | 100% | 0% | 99% | 101% |
| 20241212 | 376 | 380 | 376 | 380 | 83,300 | 5 | 101% | 101% | 206% | ▲ | 100% | 99% | 0% | 100% | 102% |
| 20241213 | 377 | 379 | 376 | 378 | 54,900 | -2 | 99% | 100% | 66% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241216 | 378 | 378 | 375 | 377 | 27,700 | -1 | 100% | 100% | 50% | ▼▼ | 100% | 98% | 0% | 99% | 102% |
| 20241217 | 377 | 378 | 374 | 377 | 29,800 | 0 | 100% | 100% | 108% | -- | 99% | 0% | 0% | 99% | 102% |
| 20241218 | 377 | 377 | 373 | 374 | 22,400 | -3 | 99% | 99% | 75% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 373 | 374 | 371 | 374 | 25,200 | 0 | 100% | 100% | 113% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 371 | 374 | 370 | 371 | 80,100 | -3 | 99% | 100% | 318% | ▼ | % | % | % | 98% | 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 | 9,500 | 46,400 | 0 | 1,700 | 9,500 | 44,700 |
| 2024-12-06 | 10,700 | 49,300 | 0 | 2,100 | 10,700 | 47,200 |
| 2024-11-29 | 9,000 | 51,000 | 0 | 1,500 | 9,000 | 49,500 |
| 2024-11-22 | 7,900 | 49,400 | 0 | 1,400 | 7,900 | 48,000 |
| 2024-11-15 | 8,400 | 45,100 | 0 | 900 | 8,400 | 44,200 |
| 2024-11-08 | 15,300 | 43,400 | 0 | 3,700 | 15,300 | 39,700 |
| 2024-11-01 | 5,800 | 42,900 | 0 | 1,900 | 5,800 | 41,000 |
| 2024-10-25 | 6,900 | 39,400 | 0 | 3,400 | 6,900 | 36,000 |
| 2024-10-18 | 5,500 | 36,400 | 0 | 2,200 | 5,500 | 34,200 |
| 2024-10-11 | 5,100 | 30,500 | 0 | 2,300 | 5,100 | 28,200 |
| 2024-10-04 | 1,800 | 26,600 | 0 | 1,800 | 1,800 | 24,800 |
| 2024-09-27 | 3,000 | 25,100 | 0 | 2,000 | 3,000 | 23,100 |
| 2024-09-20 | 1,700 | 37,900 | 0 | 4,300 | 1,700 | 33,600 |
| 2024-09-13 | 3,000 | 25,000 | 0 | 4,700 | 3,000 | 20,300 |
| 2024-09-06 | 6,200 | 23,100 | 0 | 2,700 | 6,200 | 20,400 |
| 2024-08-30 | 6,300 | 22,900 | 0 | 2,700 | 6,300 | 20,200 |
| 2024-08-23 | 3,700 | 20,900 | 0 | 2,900 | 3,700 | 18,000 |
| 2024-08-16 | 4,300 | 16,300 | 0 | 1,500 | 4,300 | 14,800 |
| 2024-08-09 | 4,200 | 17,500 | 0 | 2,700 | 4,200 | 14,800 |
| 2024-08-02 | 5,100 | 19,100 | 0 | 2,900 | 5,100 | 16,200 |
| 2024-07-26 | 7,600 | 50,500 | 0 | 8,400 | 7,600 | 42,100 |
| 2024-07-19 | 19,400 | 49,400 | 0 | 8,900 | 19,400 | 40,500 |
| 2024-07-12 | 8,400 | 43,300 | 0 | 2,400 | 8,400 | 40,900 |
| 2024-07-05 | 7,900 | 42,700 | 0 | 1,600 | 7,900 | 41,100 |
| 2024-06-28 | 8,800 | 45,500 | 0 | 6,500 | 8,800 | 39,000 |
| 2024-06-21 | 5,100 | 45,300 | 0 | 2,800 | 5,100 | 42,500 |
| 2024-06-14 | 6,700 | 45,100 | 0 | 2,100 | 6,700 | 43,000 |
| 2024-06-07 | 4,900 | 47,900 | 0 | 2,500 | 4,900 | 45,400 |
| 2024-05-31 | 7,300 | 48,000 | 0 | 2,000 | 7,300 | 46,000 |
| 2024-05-24 | 6,900 | 50,200 | 0 | 4,900 | 6,900 | 45,300 |
| 2024-05-17 | 5,200 | 74,000 | 0 | 7,600 | 5,200 | 66,400 |
| 2024-05-10 | 6,000 | 45,800 | 0 | 4,000 | 6,000 | 41,800 |
| 2024-05-02 | 4,500 | 47,800 | 0 | 5,300 | 4,500 | 42,500 |
| 2024-04-26 | 4,400 | 48,200 | 0 | 5,000 | 4,400 | 43,200 |
| 2024-04-19 | 4,700 | 49,200 | 0 | 4,700 | 4,700 | 44,500 |
| 2024-04-12 | 4,500 | 44,200 | 100 | 2,300 | 4,400 | 41,900 |
| 2024-04-05 | 7,700 | 46,000 | 1,100 | 2,900 | 6,600 | 43,100 |
| 2024-03-29 | 8,200 | 39,100 | 1,000 | 2,500 | 7,200 | 36,600 |
| 2024-03-22 | 450,700 | 42,100 | 442,800 | 12,700 | 7,900 | 29,400 |
| 2024-03-15 | 291,300 | 38,000 | 284,600 | 7,300 | 6,700 | 30,700 |
| 2024-03-08 | 198,400 | 39,500 | 193,400 | 8,300 | 5,000 | 31,200 |
| 2024-03-01 | 57,400 | 30,800 | 53,700 | 8,700 | 3,700 | 22,100 |
| 2024-02-22 | 13,200 | 30,300 | 9,000 | 6,600 | 4,200 | 23,700 |
| 2024-02-16 | 10,600 | 37,600 | 5,000 | 10,500 | 5,600 | 27,100 |
| 2024-02-09 | 7,500 | 36,900 | 2,000 | 6,700 | 5,500 | 30,200 |
| 2024-02-02 | 7,600 | 25,600 | 2,000 | 4,000 | 5,600 | 21,600 |
| 2024-01-26 | 4,900 | 33,300 | 0 | 3,000 | 4,900 | 30,300 |
| 2024-01-19 | 7,200 | 35,900 | 0 | 3,900 | 7,200 | 32,000 |
| 2024-01-12 | 2,700 | 31,000 | 0 | 3,600 | 2,700 | 27,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:00 | 広島ガス | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240816 | 15:00 | 広島ガス | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240807 | 15:00 | 広島ガス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | 広島ガス | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240315 | 17:35 | 広島ガス | 上場維持基準への適合に向けた計画について |
| 20240315 | 17:35 | 広島ガス | 役員人事について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9535 | 1 | 広島ガス | 2024-12-22 03:23:56 |
| 9535 | 2 | 広島ガス株主優待サイト | 2024-06-21 21:41:40 |
| 9535 | 2 | 広島ガス | IR情報 | 免責事項 | 2024-06-19 11:08:24 |
| 9535 | 2 | 広島ガス | IR情報 | IRサイトマップ | 2024-06-19 11:08:23 |
| 9535 | 2 | 広島ガス | IR情報 | | 2024-06-19 11:08:22 |
| 9535 | 2 | 広島ガス | IR情報 | IRカレンダー | 2024-06-19 11:08:21 |
| 9535 | 2 | 広島ガス | 2024-06-19 11:08:20 |
| 9535 | 2 | 広島ガス株式会社｜IR情報 株主・投資家のみなさまへ｜株価情報 | 2024-06-19 11:08:19 |
| 9535 | 2 | 広島ガスWeb会員サイト『MY HIROSHIMA GAS』｜広島ガス | 2024-06-18 10:03:57 |
| 9535 | 2 | 広島ガス | IR情報 | IR資料室 | CSR報告書 | 2024-06-14 16:03:17 |