| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,680 | 1,683 | 1,674 | 1,680 | 42,900 | 8 | 100% | 100% | 113% | ▲ | 100% | 101% | 100% | 97% | 101% |
| 20250121 | 1,680 | 1,684 | 1,673 | 1,674 | 36,500 | -6 | 100% | 100% | 85% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20250122 | 1,683 | 1,684 | 1,674 | 1,675 | 44,000 | 1 | 100% | 100% | 121% | ▲ | 100% | 102% | 100% | 97% | 100% |
| 20250123 | 1,678 | 1,681 | 1,663 | 1,677 | 77,800 | 2 | 100% | 100% | 177% | ▲▲ | 100% | 102% | 100% | 97% | 100% |
| 20250124 | 1,677 | 1,693 | 1,677 | 1,684 | 61,900 | 7 | 100% | 100% | 80% | ▲▲▲ | 100% | 101% | 99% | 97% | 101% |
| 20250127 | 1,692 | 1,697 | 1,687 | 1,696 | 42,800 | 12 | 101% | 100% | 69% | ▲▲▲▲ | 100% | 101% | 99% | 98% | 101% |
| 20250128 | 1,699 | 1,703 | 1,693 | 1,695 | 60,600 | -1 | 100% | 100% | 142% | ▼ | 101% | 99% | 99% | 98% | 101% |
| 20250129 | 1,695 | 1,709 | 1,694 | 1,707 | 63,400 | 12 | 101% | 101% | 105% | ▲ | 100% | 99% | 98% | 99% | 102% |
| 20250130 | 1,705 | 1,712 | 1,695 | 1,712 | 58,700 | 5 | 100% | 100% | 93% | ▲▲ | 100% | 98% | 99% | 99% | 102% |
| 20250131 | 1,704 | 1,718 | 1,698 | 1,712 | 53,400 | 0 | 100% | 100% | 91% | -- | 98% | 97% | 98% | 99% | 102% |
| 20250203 | 1,717 | 1,740 | 1,680 | 1,680 | 95,500 | -32 | 98% | 98% | 179% | ▼ | 99% | 98% | 101% | 98% | 101% |
| 20250204 | 1,699 | 1,700 | 1,676 | 1,680 | 71,500 | 0 | 100% | 99% | 75% | -- | 99% | 99% | 102% | 98% | 101% |
| 20250205 | 1,680 | 1,685 | 1,662 | 1,665 | 73,700 | -15 | 99% | 99% | 103% | ▼ | 100% | 100% | 103% | 97% | 100% |
| 20250206 | 1,668 | 1,674 | 1,663 | 1,663 | 62,300 | -2 | 100% | 100% | 85% | ▼▼ | 100% | 101% | 103% | 97% | 100% |
| 20250207 | 1,663 | 1,672 | 1,661 | 1,666 | 70,100 | 3 | 100% | 100% | 113% | ▲ | 100% | 101% | 103% | 97% | 100% |
| 20250210 | 1,663 | 1,673 | 1,662 | 1,667 | 57,400 | 1 | 100% | 100% | 82% | ▲▲ | 99% | 100% | 102% | 97% | 100% |
| 20250212 | 1,674 | 1,674 | 1,659 | 1,661 | 156,100 | -6 | 100% | 99% | 272% | ▼ | 100% | 99% | 103% | 97% | 100% |
| 20250213 | 1,669 | 1,680 | 1,664 | 1,674 | 81,800 | 13 | 101% | 100% | 52% | ▲ | 101% | 99% | 103% | 98% | 101% |
| 20250214 | 1,670 | 1,684 | 1,668 | 1,679 | 93,900 | 5 | 100% | 101% | 115% | ▲▲ | 100% | 98% | 102% | 98% | 101% |
| 20250217 | 1,673 | 1,678 | 1,657 | 1,668 | 140,200 | -11 | 99% | 100% | 149% | ▼ | 99% | 99% | 104% | 97% | 100% |
| 20250218 | 1,663 | 1,666 | 1,648 | 1,653 | 150,800 | -15 | 99% | 99% | 108% | ▼▼ | 100% | 100% | 105% | 97% | 100% |
| 20250219 | 1,657 | 1,665 | 1,647 | 1,649 | 168,800 | -4 | 100% | 100% | 112% | ▼▼▼ | 99% | 101% | 105% | 96% | 100% |
| 20250220 | 1,648 | 1,648 | 1,634 | 1,639 | 154,900 | -10 | 99% | 99% | 92% | ▼▼▼▼ | 100% | 103% | 106% | 96% | 100% |
| 20250225 | 1,645 | 1,645 | 1,633 | 1,641 | 149,000 | 2 | 100% | 100% | 96% | ▲ | 101% | 103% | 106% | 96% | 100% |
| 20250226 | 1,636 | 1,654 | 1,631 | 1,649 | 144,100 | 8 | 100% | 101% | 97% | ▲▲ | 101% | 104% | 107% | 96% | 101% |
| 20250227 | 1,644 | 1,659 | 1,642 | 1,659 | 114,200 | 10 | 101% | 101% | 79% | ▲▲▲ | 101% | 104% | 107% | 97% | 101% |
| 20250228 | 1,646 | 1,669 | 1,645 | 1,655 | 859,100 | -4 | 100% | 101% | 752% | ▼ | 102% | 103% | 106% | 97% | 101% |
| 20250303 | 1,662 | 1,693 | 1,662 | 1,691 | 201,500 | 36 | 102% | 102% | 23% | ▲ | 100% | 102% | 105% | 99% | 103% |
| 20250304 | 1,678 | 1,692 | 1,672 | 1,685 | 85,800 | -6 | 100% | 100% | 43% | ▼ | 101% | 101% | 104% | 98% | 103% |
| 20250305 | 1,689 | 1,726 | 1,685 | 1,711 | 256,000 | 26 | 102% | 101% | 298% | ▲ | 99% | 98% | 102% | 100% | 104% |
| 20250306 | 1,723 | 1,729 | 1,706 | 1,714 | 178,500 | 3 | 100% | 99% | 70% | ▲▲ | 100% | 100% | 103% | 100% | 105% |
| 20250307 | 1,706 | 1,718 | 1,690 | 1,712 | 151,300 | -2 | 100% | 100% | 85% | ▼ | 99% | 100% | 102% | 100% | 104% |
| 20250310 | 1,712 | 1,713 | 1,697 | 1,698 | 68,800 | -14 | 99% | 99% | 45% | ▼▼ | 99% | 101% | 103% | 99% | 104% |
| 20250311 | 1,695 | 1,698 | 1,678 | 1,681 | 79,900 | -17 | 99% | 99% | 116% | ▼▼▼ | 101% | 102% | 104% | 98% | 103% |
| 20250312 | 1,682 | 1,707 | 1,682 | 1,693 | 111,800 | 12 | 101% | 101% | 140% | ▲ | 101% | 101% | 103% | 99% | 103% |
| 20250313 | 1,702 | 1,713 | 1,689 | 1,711 | 147,300 | 18 | 101% | 101% | 132% | ▲▲ | 99% | 101% | 101% | 100% | 104% |
| 20250314 | 1,711 | 1,712 | 1,700 | 1,701 | 80,200 | -10 | 99% | 99% | 54% | ▼ | 100% | 102% | 101% | 99% | 104% |
| 20250317 | 1,710 | 1,710 | 1,698 | 1,708 | 71,400 | 7 | 100% | 100% | 89% | ▲ | 100% | 102% | 100% | 100% | 104% |
| 20250318 | 1,708 | 1,721 | 1,704 | 1,706 | 83,500 | -2 | 100% | 100% | 117% | ▼ | 100% | 101% | 99% | 100% | 104% |
| 20250319 | 1,716 | 1,736 | 1,707 | 1,722 | 77,200 | 16 | 101% | 100% | 92% | ▲ | 100% | 101% | 99% | 100% | 105% |
| 20250321 | 1,735 | 1,746 | 1,725 | 1,733 | 172,200 | 11 | 101% | 100% | 223% | ▲▲ | 100% | 101% | 99% | 100% | 106% |
| 20250324 | 1,735 | 1,736 | 1,718 | 1,736 | 68,300 | 3 | 100% | 100% | 40% | ▲▲▲ | 100% | 102% | 100% | 100% | 106% |
| 20250325 | 1,726 | 1,738 | 1,717 | 1,734 | 66,100 | -2 | 100% | 100% | 97% | ▼ | 100% | 99% | 99% | 100% | 106% |
| 20250326 | 1,736 | 1,741 | 1,727 | 1,740 | 78,800 | 6 | 100% | 100% | 119% | ▲ | 101% | 99% | 99% | 100% | 106% |
| 20250327 | 1,733 | 1,752 | 1,729 | 1,752 | 101,100 | 12 | 101% | 101% | 128% | ▲▲ | 100% | 97% | 98% | 100% | 106% |
| 20250328 | 1,751 | 1,754 | 1,729 | 1,754 | 182,900 | 2 | 100% | 100% | 181% | ▲▲▲ | 99% | 97% | 99% | 100% | 106% |
| 20250331 | 1,730 | 1,731 | 1,700 | 1,709 | 154,800 | -45 | 97% | 99% | 85% | ▼ | 100% | 97% | 100% | 97% | 102% |
| 20250401 | 1,725 | 1,734 | 1,707 | 1,724 | 89,200 | 15 | 101% | 100% | 58% | ▲ | 99% | 97% | 100% | 98% | 103% |
| 20250402 | 1,726 | 1,726 | 1,696 | 1,702 | 73,700 | -22 | 99% | 99% | 83% | ▼ | 101% | 101% | 103% | 97% | 101% |
| 20250403 | 1,673 | 1,690 | 1,660 | 1,686 | 102,700 | -16 | 99% | 101% | 139% | ▼▼ | 100% | 102% | 0% | 96% | 100% |
| 20250404 | 1,656 | 1,671 | 1,651 | 1,660 | 125,800 | -26 | 98% | 100% | 122% | ▼▼▼ | 101% | 103% | 0% | 95% | 100% |
| 20250408 | 1,645 | 1,669 | 1,630 | 1,669 | 84,800 | 9 | 101% | 101% | 67% | ▲ | 101% | 103% | 0% | 95% | 101% |
| 20250409 | 1,638 | 1,657 | 1,613 | 1,650 | 95,300 | -19 | 99% | 101% | 112% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20250410 | 1,695 | 1,695 | 1,670 | 1,690 | 70,300 | 40 | 102% | 100% | 74% | ▲ | 101% | 101% | 0% | 96% | 102% |
| 20250411 | 1,666 | 1,681 | 1,640 | 1,680 | 62,800 | -10 | 99% | 101% | 89% | ▼ | 100% | 102% | 0% | 96% | 102% |
| 20250414 | 1,689 | 1,710 | 1,683 | 1,694 | 41,100 | 14 | 101% | 100% | 65% | ▲ | 99% | 101% | 0% | 97% | 103% |
| 20250415 | 1,706 | 1,708 | 1,690 | 1,690 | 28,200 | -4 | 100% | 99% | 69% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20250416 | 1,690 | 1,697 | 1,674 | 1,687 | 26,500 | -3 | 100% | 100% | 94% | ▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20250417 | 1,687 | 1,696 | 1,677 | 1,686 | 29,600 | -1 | 100% | 100% | 112% | ▼▼▼ | 101% | 0% | 0% | 96% | 102% |
| 20250418 | 1,698 | 1,720 | 1,690 | 1,718 | 61,500 | 32 | 102% | 101% | 208% | ▲ | % | % | % | 98% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,400 | 61,600 | 100 | 31,200 | 1,300 | 30,400 |
| 2025-04-04 | 900 | 66,800 | 100 | 33,400 | 800 | 33,400 |
| 2025-03-28 | 1,900 | 60,700 | 100 | 27,100 | 1,800 | 33,600 |
| 2025-03-21 | 3,000 | 67,500 | 100 | 31,900 | 2,900 | 35,600 |
| 2025-03-14 | 1,800 | 66,400 | 100 | 30,000 | 1,700 | 36,400 |
| 2025-03-07 | 2,600 | 69,200 | 100 | 30,900 | 2,500 | 38,300 |
| 2025-02-28 | 2,600 | 127,800 | 100 | 66,300 | 2,500 | 61,500 |
| 2025-02-21 | 1,400 | 128,800 | 100 | 67,600 | 1,300 | 61,200 |
| 2025-02-14 | 2,600 | 110,600 | 100 | 68,900 | 2,500 | 41,700 |
| 2025-02-07 | 2,700 | 84,400 | 100 | 38,700 | 2,600 | 45,700 |
| 2025-01-31 | 5,200 | 66,100 | 100 | 31,400 | 5,100 | 34,700 |
| 2025-01-24 | 4,600 | 68,100 | 100 | 29,600 | 4,500 | 38,500 |
| 2025-01-17 | 4,200 | 66,700 | 100 | 23,400 | 4,100 | 43,300 |
| 2025-01-10 | 3,900 | 64,800 | 100 | 22,900 | 3,800 | 41,900 |
| 2024-12-27 | 4,900 | 55,100 | 100 | 21,800 | 4,800 | 33,300 |
| 2024-12-20 | 3,800 | 68,900 | 100 | 24,000 | 3,700 | 44,900 |
| 2024-12-13 | 4,600 | 63,400 | 100 | 22,500 | 4,500 | 40,900 |
| 2024-12-06 | 3,700 | 50,200 | 100 | 15,400 | 3,600 | 34,800 |
| 2024-11-29 | 2,300 | 47,300 | 100 | 16,400 | 2,200 | 30,900 |
| 2024-11-22 | 1,400 | 41,000 | 100 | 13,100 | 1,300 | 27,900 |
| 2024-11-15 | 2,200 | 40,900 | 100 | 13,500 | 2,100 | 27,400 |
| 2024-11-08 | 2,600 | 55,700 | 100 | 19,900 | 2,500 | 35,800 |
| 2024-11-01 | 3,600 | 59,500 | 600 | 20,900 | 3,000 | 38,600 |
| 2024-10-25 | 2,800 | 57,400 | 400 | 17,400 | 2,400 | 40,000 |
| 2024-10-18 | 1,000 | 50,400 | 100 | 13,700 | 900 | 36,700 |
| 2024-10-11 | 600 | 47,200 | 100 | 12,900 | 500 | 34,300 |
| 2024-10-04 | 1,000 | 29,000 | 100 | 9,500 | 900 | 19,500 |
| 2024-09-27 | 700 | 24,500 | 100 | 9,300 | 600 | 15,200 |
| 2024-09-20 | 100 | 29,500 | 100 | 10,100 | 0 | 19,400 |
| 2024-09-13 | 400 | 27,400 | 100 | 9,500 | 300 | 17,900 |
| 2024-09-06 | 400 | 25,500 | 100 | 9,300 | 300 | 16,200 |
| 2024-08-30 | 1,100 | 27,500 | 100 | 11,700 | 1,000 | 15,800 |
| 2024-08-23 | 1,100 | 29,400 | 100 | 13,300 | 1,000 | 16,100 |
| 2024-08-16 | 2,300 | 28,700 | 100 | 10,900 | 2,200 | 17,800 |
| 2024-08-09 | 1,000 | 30,500 | 100 | 11,400 | 900 | 19,100 |
| 2024-08-02 | 1,500 | 35,900 | 100 | 16,500 | 1,400 | 19,400 |
| 2024-07-26 | 1,200 | 32,500 | 100 | 15,400 | 1,100 | 17,100 |
| 2024-07-19 | 700 | 23,500 | 100 | 13,100 | 600 | 10,400 |
| 2024-07-12 | 1,800 | 19,700 | 100 | 12,700 | 1,700 | 7,000 |
| 2024-07-05 | 12,100 | 20,000 | 10,200 | 12,600 | 1,900 | 7,400 |
| 2024-06-28 | 12,800 | 20,500 | 10,200 | 13,200 | 2,600 | 7,300 |
| 2024-06-21 | 13,100 | 19,700 | 10,100 | 13,800 | 3,000 | 5,900 |
| 2024-06-14 | 16,500 | 20,800 | 10,100 | 12,600 | 6,400 | 8,200 |
| 2024-06-07 | 12,900 | 28,400 | 10,100 | 18,100 | 2,800 | 10,300 |
| 2024-05-31 | 13,200 | 30,100 | 10,100 | 16,900 | 3,100 | 13,200 |
| 2024-05-24 | 11,700 | 32,000 | 10,100 | 16,700 | 1,600 | 15,300 |
| 2024-05-17 | 11,300 | 32,000 | 10,100 | 17,500 | 1,200 | 14,500 |
| 2024-05-10 | 11,600 | 35,700 | 10,100 | 21,900 | 1,500 | 13,800 |
| 2024-05-02 | 12,500 | 36,900 | 10,100 | 23,600 | 2,400 | 13,300 |
| 2024-04-26 | 14,900 | 42,500 | 10,100 | 24,300 | 4,800 | 18,200 |
| 2024-04-19 | 10,600 | 41,500 | 10,100 | 24,800 | 500 | 16,700 |
| 2024-04-12 | 11,500 | 47,200 | 10,100 | 29,100 | 1,400 | 18,100 |
| 2024-04-05 | 11,600 | 44,400 | 10,100 | 24,400 | 1,500 | 20,000 |
| 2024-03-29 | 11,700 | 49,700 | 10,100 | 20,600 | 1,600 | 29,100 |
| 2024-03-22 | 11,600 | 46,000 | 10,100 | 20,500 | 1,500 | 25,500 |
| 2024-03-15 | 11,700 | 47,100 | 10,100 | 21,300 | 1,600 | 25,800 |
| 2024-03-08 | 11,700 | 54,000 | 10,100 | 24,100 | 1,600 | 29,900 |
| 2024-03-01 | 11,600 | 49,000 | 10,100 | 22,700 | 1,500 | 26,300 |
| 2024-02-22 | 200 | 36,800 | 100 | 14,900 | 100 | 21,900 |
| 2024-02-16 | 500 | 36,500 | 100 | 14,300 | 400 | 22,200 |
| 2024-02-09 | 200 | 31,800 | 100 | 13,300 | 100 | 18,500 |
| 2024-02-02 | 2,300 | 28,800 | 100 | 13,300 | 2,200 | 15,500 |
| 2024-01-26 | 1,900 | 28,900 | 100 | 14,500 | 1,800 | 14,400 |
| 2024-01-19 | 1,100 | 26,300 | 100 | 15,200 | 1,000 | 11,100 |
| 2024-01-12 | 900 | 25,600 | 100 | 14,300 | 800 | 11,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -317,021 | 1,646 | 1,669 | 1,645 | 1,655 | 859,100 |
| 2025-02-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 317,021 | 0.85% | ▲ | 31,400 | 1,644 | 1,659 | 1,642 | 1,659 | 114,200 |
| 2025-02-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 285,621 | 0.76% | ▲ | 31,900 | 1,636 | 1,654 | 1,631 | 1,649 | 144,100 |
| 2025-02-25 | モルガン・スタンレーMUFG証券株式会社 | 185,232 | 0.49% | ▼ | -35,900 | 1,645 | 1,645 | 1,633 | 1,641 | 149,000 |
| 2025-02-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 253,721 | 0.68% | ▲ | 55,800 | 1,645 | 1,645 | 1,633 | 1,641 | 149,000 |
| 2025-02-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 197,921 | 0.53% | ▲ | 1,657 | 1,665 | 1,647 | 1,649 | 168,800 | |
| 2025-02-14 | モルガン・スタンレーMUFG証券株式会社 | 221,132 | 0.59% | ▼ | -2,500 | 1,670 | 1,684 | 1,668 | 1,679 | 93,900 |
| 2025-01-20 | モルガン・スタンレーMUFG証券株式会社 | 223,632 | 0.60% | ▲ | 37,100 | 1,680 | 1,683 | 1,674 | 1,680 | 42,900 |
| 2025-01-07 | モルガン・スタンレーMUFG証券株式会社 | 186,532 | 0.50% | ▲ | 1,715 | 1,715 | 1,702 | 1,712 | 71,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250327 | 16:00 | 西部ガスＨＤ | 西部ガスグループ中期経営計画（2025年度～2027年度）の策定について |
| 20250327 | 16:00 | 西部ガスＨＤ | 業績予想の修正に関するお知らせ |
| 20250306 | 15:30 | 西部ガスＨＤ | 代表取締役の異動および役員人事について |
| 20250131 | 16:30 | 西部ガスＨＤ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241128 | 15:30 | 西部ガスＨＤ | ＬＮＧタンク増設等によるひびきＬＮＧ基地の能力増強の決定について |
| 20241031 | 16:30 | 西部ガスＨＤ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241019 | 12:30 | 西部ガスＨＤ | ＬＮＧタンクの増設等によるひびきＬＮＧ基地の能力増強に関する一部報道について |
| 20240731 | 16:30 | 西部ガスＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240426 | 16:30 | 西部ガスＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240326 | 16:00 | 西部ガスＨＤ | ＬＮＧタンクの増設等によるひびきＬＮＧ基地の能力増強に係る入札の実施について |
| 20240220 | 16:00 | 西部ガスＨＤ | 役員人事について |
| 20240130 | 16:00 | 西部ガスＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9536 | 1 | ?ｼ???K?X?z?[???f?B???O?X | 2025-04-19 19:29:07 |
| 9536 | 2 | IRサイトの使い方 | 株主・投資家の皆さま | 西部ガスホールディングス | 2024-06-18 22:28:14 |
| 9536 | 2 | IRサイトマップ | 株主・投資家の皆さま | 西部ガスホールディングス | 2024-06-18 22:28:12 |
| 9536 | 2 | よくあるご質問 | 株主・投資家の皆さま | 西部ガスホールディングス | 2024-06-18 22:28:11 |
| 9536 | 2 | IR情報公開にあたって | 株主・投資家の皆さま | 西部ガスホールディングス | 2024-06-18 22:28:09 |
| 9536 | 2 | 株主さまとの建設的な対話に関する方針 | 株主・投資家の皆さま | 西部ガスホールディングス | 2024-06-18 22:28:08 |
| 9536 | 2 | 電子公告 | 株主・投資家の皆さま | 西部ガスホールディングス | 2024-06-18 22:28:07 |
| 9536 | 2 | コーポレート・ガバナンス | 株主・投資家の皆さま | 西部ガスホールディングス | 2024-06-18 22:28:05 |
| 9536 | 2 | リスク情報 | 株主・投資家の皆さま | 西部ガスホールディングス | 2024-06-18 22:28:04 |
| 9536 | 2 | 環境保全活動について | 個人投資家向け情報 | 西部ガスホールディングス | 2024-06-18 22:28:03 |