| 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 | 881 | 925 | 880 | 900 | 57,300 | 19 | 102% | 102% | 192% | ▲▲ | 101% | 100% | 108% | 35% | 106% |
| 20250121 | 900 | 911 | 898 | 905 | 2,400 | 5 | 101% | 101% | 4% | ▲▲▲ | 102% | 99% | 108% | 35% | 107% |
| 20250122 | 900 | 936 | 900 | 915 | 47,500 | 10 | 101% | 102% | 1979% | ▲▲▲▲ | 100% | 97% | 106% | 35% | 108% |
| 20250123 | 913 | 928 | 906 | 910 | 30,700 | -5 | 99% | 100% | 65% | ▼ | 99% | 99% | 107% | 35% | 107% |
| 20250124 | 909 | 922 | 903 | 903 | 16,200 | -7 | 99% | 99% | 53% | ▼▼ | 98% | 101% | 107% | 35% | 106% |
| 20250127 | 909 | 909 | 888 | 889 | 31,300 | -14 | 98% | 98% | 193% | ▼▼▼ | 100% | 106% | 110% | 34% | 105% |
| 20250128 | 881 | 886 | 875 | 877 | 24,000 | -12 | 99% | 100% | 77% | ▼▼▼▼ | 101% | 106% | 113% | 34% | 103% |
| 20250129 | 877 | 894 | 877 | 887 | 3,200 | 10 | 101% | 101% | 13% | ▲ | 102% | 105% | 112% | 34% | 105% |
| 20250130 | 882 | 918 | 882 | 904 | 15,800 | 17 | 102% | 102% | 494% | ▲▲ | 101% | 102% | 114% | 99% | 107% |
| 20250131 | 904 | 930 | 904 | 914 | 30,900 | 10 | 101% | 101% | 196% | ▲▲▲ | 102% | 104% | 113% | 100% | 108% |
| 20250203 | 913 | 954 | 913 | 930 | 46,600 | 16 | 102% | 102% | 151% | ▲▲▲▲ | 100% | 104% | 111% | 100% | 110% |
| 20250204 | 929 | 950 | 905 | 930 | 13,100 | 0 | 100% | 100% | 28% | -- | 99% | 104% | 111% | 100% | 110% |
| 20250205 | 930 | 935 | 917 | 924 | 7,200 | -6 | 99% | 99% | 55% | ▼ | 99% | 105% | 112% | 99% | 109% |
| 20250206 | 921 | 927 | 911 | 913 | 4,500 | -11 | 99% | 99% | 63% | ▼▼ | 103% | 102% | 113% | 98% | 108% |
| 20250207 | 917 | 948 | 917 | 945 | 22,600 | 32 | 104% | 103% | 502% | ▲ | 103% | 97% | 110% | 100% | 109% |
| 20250210 | 940 | 979 | 940 | 968 | 23,300 | 23 | 102% | 103% | 103% | ▲▲ | 101% | 97% | 108% | 100% | 112% |
| 20250212 | 962 | 984 | 953 | 971 | 41,800 | 3 | 100% | 101% | 179% | ▲▲▲ | 98% | 98% | 108% | 100% | 111% |
| 20250213 | 959 | 966 | 936 | 936 | 18,100 | -35 | 96% | 98% | 43% | ▼ | 94% | 101% | 111% | 96% | 107% |
| 20250214 | 937 | 959 | 861 | 880 | 47,000 | -56 | 94% | 94% | 260% | ▼▼ | 104% | 108% | 118% | 91% | 100% |
| 20250217 | 877 | 922 | 870 | 914 | 60,500 | 34 | 104% | 104% | 129% | ▲ | 103% | 106% | 116% | 94% | 104% |
| 20250218 | 907 | 945 | 907 | 935 | 24,700 | 21 | 102% | 103% | 41% | ▲▲ | 101% | 103% | 114% | 96% | 107% |
| 20250219 | 935 | 978 | 935 | 942 | 40,700 | 7 | 101% | 101% | 165% | ▲▲▲ | 101% | 106% | 114% | 97% | 107% |
| 20250220 | 935 | 945 | 928 | 943 | 4,600 | 1 | 100% | 101% | 11% | ▲▲▲▲ | 98% | 107% | 111% | 97% | 108% |
| 20250225 | 966 | 966 | 926 | 950 | 80,700 | 7 | 101% | 98% | 1754% | ▲▲▲▲▲ | 100% | 108% | 113% | 98% | 108% |
| 20250226 | 957 | 964 | 950 | 959 | 48,200 | 9 | 101% | 100% | 60% | ▲▲▲▲▲▲ | 102% | 109% | 114% | 99% | 109% |
| 20250227 | 947 | 974 | 947 | 965 | 22,000 | 6 | 101% | 102% | 46% | ▲▲▲▲▲▲▲ | 102% | 105% | 113% | 99% | 110% |
| 20250228 | 974 | 1,014 | 966 | 990 | 73,400 | 25 | 103% | 102% | 334% | ▲▲▲▲▲▲▲▲ | 104% | 103% | 111% | 100% | 113% |
| 20250303 | 995 | 1,043 | 995 | 1,034 | 57,700 | 44 | 104% | 104% | 79% | ▲▲▲▲▲▲▲▲▲ | 100% | 101% | 107% | 100% | 118% |
| 20250304 | 1,030 | 1,061 | 1,021 | 1,028 | 20,300 | -6 | 99% | 100% | 35% | ▼ | 99% | 102% | 109% | 99% | 117% |
| 20250305 | 1,015 | 1,027 | 1,001 | 1,009 | 6,800 | -19 | 98% | 99% | 33% | ▼▼ | 102% | 103% | 110% | 98% | 115% |
| 20250306 | 1,003 | 1,028 | 1,000 | 1,020 | 9,500 | 11 | 101% | 102% | 140% | ▲ | 99% | 101% | 108% | 99% | 116% |
| 20250307 | 1,020 | 1,032 | 1,004 | 1,007 | 12,100 | -13 | 99% | 99% | 127% | ▼ | 102% | 101% | 108% | 97% | 114% |
| 20250310 | 1,021 | 1,066 | 1,021 | 1,037 | 22,000 | 30 | 103% | 102% | 182% | ▲ | 101% | 101% | 108% | 100% | 118% |
| 20250311 | 1,020 | 1,044 | 1,018 | 1,031 | 13,300 | -6 | 99% | 101% | 60% | ▼ | 101% | 101% | 108% | 99% | 117% |
| 20250312 | 1,024 | 1,036 | 1,019 | 1,032 | 17,200 | 1 | 100% | 101% | 129% | ▲ | 102% | 105% | 110% | 100% | 117% |
| 20250313 | 1,002 | 1,040 | 1,002 | 1,020 | 15,600 | -12 | 99% | 102% | 91% | ▼ | 101% | 104% | 111% | 98% | 116% |
| 20250314 | 1,020 | 1,036 | 1,014 | 1,032 | 6,700 | 12 | 101% | 101% | 43% | ▲ | 101% | 107% | 113% | 100% | 117% |
| 20250317 | 1,003 | 1,036 | 1,003 | 1,015 | 22,200 | -17 | 98% | 101% | 331% | ▼ | 101% | 106% | 112% | 98% | 115% |
| 20250318 | 1,020 | 1,047 | 1,020 | 1,034 | 12,900 | 19 | 102% | 101% | 58% | ▲ | 101% | 104% | 116% | 100% | 113% |
| 20250319 | 1,034 | 1,070 | 1,034 | 1,048 | 24,200 | 14 | 101% | 101% | 188% | ▲▲ | 100% | 100% | 112% | 100% | 112% |
| 20250321 | 1,069 | 1,076 | 1,043 | 1,065 | 10,900 | 17 | 102% | 100% | 45% | ▲▲▲ | 100% | 103% | 111% | 100% | 113% |
| 20250324 | 1,075 | 1,075 | 1,058 | 1,072 | 11,300 | 7 | 101% | 100% | 104% | ▲▲▲▲ | 100% | 103% | 111% | 100% | 114% |
| 20250325 | 1,076 | 1,080 | 1,051 | 1,078 | 18,200 | 6 | 101% | 100% | 161% | ▲▲▲▲▲ | 100% | 102% | 111% | 100% | 113% |
| 20250326 | 1,076 | 1,079 | 1,063 | 1,073 | 5,200 | -5 | 100% | 100% | 29% | ▼ | 100% | 102% | 112% | 100% | 112% |
| 20250327 | 1,065 | 1,072 | 1,056 | 1,066 | 3,600 | -7 | 99% | 100% | 69% | ▼▼ | 104% | 103% | 113% | 99% | 110% |
| 20250328 | 1,058 | 1,120 | 1,058 | 1,104 | 32,100 | 38 | 104% | 104% | 892% | ▲ | 102% | 101% | 111% | 100% | 112% |
| 20250331 | 1,079 | 1,109 | 1,072 | 1,096 | 14,800 | -8 | 99% | 102% | 46% | ▼ | 99% | 96% | 109% | 99% | 109% |
| 20250401 | 1,098 | 1,100 | 1,083 | 1,084 | 8,600 | -12 | 99% | 99% | 58% | ▼▼ | 97% | 96% | 110% | 98% | 108% |
| 20250402 | 1,089 | 1,090 | 1,047 | 1,055 | 16,200 | -29 | 97% | 97% | 188% | ▼▼▼ | 106% | 104% | 115% | 96% | 105% |
| 20250403 | 1,031 | 1,099 | 1,029 | 1,095 | 28,800 | 40 | 104% | 106% | 178% | ▲ | 97% | 101% | 0% | 99% | 109% |
| 20250404 | 1,091 | 1,147 | 1,000 | 1,058 | 78,000 | -37 | 97% | 97% | 271% | ▼ | 106% | 118% | 0% | 96% | 105% |
| 20250408 | 962 | 1,020 | 938 | 1,020 | 15,800 | -38 | 96% | 106% | 20% | ▼▼ | 105% | 114% | 0% | 92% | 100% |
| 20250409 | 1,000 | 1,048 | 1,000 | 1,048 | 46,900 | 28 | 103% | 105% | 297% | ▲ | 102% | 108% | 0% | 95% | 103% |
| 20250410 | 1,061 | 1,125 | 1,060 | 1,077 | 18,000 | 29 | 103% | 102% | 38% | ▲▲ | 104% | 113% | 0% | 98% | 106% |
| 20250411 | 1,054 | 1,118 | 1,052 | 1,101 | 20,700 | 24 | 102% | 104% | 115% | ▲▲▲ | 102% | 107% | 0% | 100% | 108% |
| 20250414 | 1,117 | 1,140 | 1,101 | 1,136 | 12,200 | 35 | 103% | 102% | 59% | ▲▲▲▲ | 99% | 105% | 0% | 100% | 112% |
| 20250415 | 1,136 | 1,136 | 1,106 | 1,130 | 300 | -6 | 99% | 99% | 2% | ▼ | 101% | 0% | 0% | 99% | 111% |
| 20250416 | 1,127 | 1,186 | 1,127 | 1,141 | 13,100 | 11 | 101% | 101% | 4367% | ▲ | 105% | 0% | 0% | 100% | 112% |
| 20250417 | 1,137 | 1,199 | 1,137 | 1,195 | 17,700 | 54 | 105% | 105% | 135% | ▲▲ | 99% | 0% | 0% | 100% | 117% |
| 20250418 | 1,198 | 1,199 | 1,133 | 1,190 | 6,700 | -5 | 100% | 99% | 38% | ▼ | % | % | % | 100% | 117% |
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 | 0 | 96,900 | 0 | 67,700 | 0 | 29,200 |
| 2025-04-04 | 0 | 686,100 | 0 | 654,800 | 0 | 31,300 |
| 2025-03-28 | 0 | 697,500 | 0 | 661,500 | 0 | 36,000 |
| 2025-03-21 | 0 | 699,600 | 0 | 664,600 | 0 | 35,000 |
| 2025-03-14 | 0 | 700,600 | 0 | 666,400 | 0 | 34,200 |
| 2025-03-07 | 0 | 723,900 | 0 | 669,500 | 0 | 54,400 |
| 2025-02-28 | 0 | 726,300 | 0 | 669,100 | 0 | 57,200 |
| 2025-02-21 | 0 | 735,100 | 0 | 677,100 | 0 | 58,000 |
| 2025-02-14 | 0 | 743,500 | 0 | 684,800 | 0 | 58,700 |
| 2025-02-07 | 0 | 753,400 | 0 | 684,000 | 0 | 69,400 |
| 2025-01-31 | 0 | 754,500 | 0 | 688,300 | 0 | 66,200 |
| 2025-01-24 | 0 | 759,100 | 0 | 691,300 | 0 | 67,800 |
| 2025-01-17 | 0 | 765,500 | 0 | 696,300 | 0 | 69,200 |
| 2025-01-10 | 0 | 759,700 | 0 | 689,800 | 0 | 69,900 |
| 2024-12-27 | 0 | 753,200 | 0 | 684,500 | 0 | 68,700 |
| 2024-12-20 | 0 | 71,700 | 0 | 36,100 | 0 | 35,600 |
| 2024-12-13 | 0 | 137,900 | 0 | 88,100 | 0 | 49,800 |
| 2024-12-06 | 1,700 | 146,500 | 1,700 | 95,000 | 0 | 51,500 |
| 2024-11-29 | 1,800 | 36,700 | 1,800 | 23,600 | 0 | 13,100 |
| 2024-11-22 | 0 | 34,800 | 0 | 23,500 | 0 | 11,300 |
| 2024-11-15 | 0 | 34,100 | 0 | 23,500 | 0 | 10,600 |
| 2024-11-08 | 0 | 37,400 | 0 | 27,000 | 0 | 10,400 |
| 2024-11-01 | 0 | 35,100 | 0 | 25,500 | 0 | 9,600 |
| 2024-10-25 | 0 | 33,400 | 0 | 23,400 | 0 | 10,000 |
| 2024-10-18 | 0 | 34,900 | 0 | 25,200 | 0 | 9,700 |
| 2024-10-11 | 0 | 35,200 | 0 | 25,400 | 0 | 9,800 |
| 2024-10-04 | 0 | 35,100 | 0 | 25,400 | 0 | 9,700 |
| 2024-09-27 | 0 | 158,600 | 0 | 148,900 | 0 | 9,700 |
| 2024-09-20 | 0 | 159,500 | 0 | 149,000 | 0 | 10,500 |
| 2024-09-13 | 0 | 160,000 | 0 | 149,000 | 0 | 11,000 |
| 2024-09-06 | 0 | 160,300 | 0 | 149,400 | 0 | 10,900 |
| 2024-08-30 | 0 | 160,400 | 0 | 149,600 | 0 | 10,800 |
| 2024-08-23 | 0 | 160,600 | 0 | 149,800 | 0 | 10,800 |
| 2024-08-16 | 0 | 162,000 | 0 | 151,000 | 0 | 11,000 |
| 2024-08-09 | 0 | 161,900 | 0 | 151,100 | 0 | 10,800 |
| 2024-08-02 | 0 | 162,600 | 0 | 152,400 | 0 | 10,200 |
| 2024-07-26 | 0 | 162,600 | 0 | 152,000 | 0 | 10,600 |
| 2024-07-19 | 0 | 162,500 | 0 | 152,000 | 0 | 10,500 |
| 2024-07-12 | 0 | 162,400 | 0 | 151,800 | 0 | 10,600 |
| 2024-07-05 | 0 | 162,100 | 0 | 151,700 | 0 | 10,400 |
| 2024-06-28 | 0 | 38,900 | 0 | 28,500 | 0 | 10,400 |
| 2024-06-21 | 0 | 38,900 | 0 | 28,700 | 0 | 10,200 |
| 2024-06-14 | 0 | 39,500 | 0 | 29,400 | 0 | 10,100 |
| 2024-06-07 | 0 | 38,800 | 0 | 28,800 | 0 | 10,000 |
| 2024-05-31 | 0 | 132,900 | 0 | 28,800 | 0 | 104,100 |
| 2024-05-24 | 0 | 162,100 | 0 | 57,800 | 0 | 104,300 |
| 2024-05-17 | 0 | 162,300 | 0 | 58,000 | 0 | 104,300 |
| 2024-05-10 | 0 | 162,700 | 0 | 58,300 | 0 | 104,400 |
| 2024-05-02 | 0 | 163,000 | 0 | 58,300 | 0 | 104,700 |
| 2024-04-26 | 0 | 162,900 | 0 | 58,500 | 0 | 104,400 |
| 2024-04-19 | 0 | 163,200 | 0 | 58,000 | 0 | 105,200 |
| 2024-04-12 | 0 | 167,400 | 0 | 57,800 | 0 | 109,600 |
| 2024-04-05 | 0 | 168,300 | 0 | 57,800 | 0 | 110,500 |
| 2024-03-29 | 0 | 170,700 | 0 | 59,000 | 0 | 111,700 |
| 2024-03-22 | 0 | 171,900 | 0 | 59,700 | 0 | 112,200 |
| 2024-03-15 | 0 | 170,400 | 0 | 59,700 | 0 | 110,700 |
| 2024-03-08 | 0 | 171,700 | 0 | 60,800 | 0 | 110,900 |
| 2024-03-01 | 0 | 171,600 | 0 | 61,000 | 0 | 110,600 |
| 2024-02-22 | 0 | 171,700 | 0 | 61,200 | 0 | 110,500 |
| 2024-02-16 | 0 | 170,900 | 0 | 61,000 | 0 | 109,900 |
| 2024-02-09 | 0 | 171,300 | 0 | 62,000 | 0 | 109,300 |
| 2024-02-02 | 0 | 172,100 | 0 | 62,400 | 0 | 109,700 |
| 2024-01-26 | 0 | 172,700 | 0 | 62,400 | 0 | 110,300 |
| 2024-01-19 | 0 | 171,600 | 0 | 61,600 | 0 | 110,000 |
| 2024-01-12 | 0 | 174,300 | 0 | 66,100 | 0 | 108,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 15:00 | 京葉瓦斯 | 支配株主等に関する事項について |
| 20250214 | 15:00 | 京葉瓦斯 | スタンダード市場上場維持基準への適合に関するお知らせ |
| 20250214 | 15:00 | 京葉瓦斯 | 定款一部変更に関するお知らせ |
| 20250214 | 15:00 | 京葉瓦斯 | 剰余金の配当に関するお知らせ |
| 20250214 | 15:00 | 京葉瓦斯 | 2024年12月期決算短信〔日本基準〕(連結) |
| 20241206 | 10:00 | 京葉瓦斯 | 株式の立会外分売終了に関するお知らせ |
| 20241205 | 16:30 | 京葉瓦斯 | 株式の立会外分売実施に関するお知らせ |
| 20241128 | 15:00 | 京葉瓦斯 | 株式の立会外分売に関するお知らせ |
| 20241128 | 15:00 | 京葉瓦斯 | 株式分割および定款の一部変更に関するお知らせ |
| 20241128 | 15:00 | 京葉瓦斯 | 株主還元方針の変更に関するお知らせ |
| 20241128 | 15:00 | 京葉瓦斯 | 中期経営計画2025-2027の策定について |
| 20241030 | 15:00 | 京葉瓦斯 | 2024年12月期 第3四半期決算短信 [日本基準] （連結） |
| 20240805 | 15:00 | 京葉瓦斯 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240730 | 15:00 | 京葉瓦斯 | 剰余金の配当に関するお知らせ |
| 20240718 | 15:00 | 京葉瓦斯 | 業務委託先における不正アクセスによる情報流出の可能性についてのお詫びとお知らせ |
| 20240617 | 15:00 | 京葉瓦斯 | 親会社等の決算に関するお知らせ |
| 20240328 | 15:00 | 京葉瓦斯 | 支配株主等に関する事項について |
| 20240327 | 15:00 | 京葉瓦斯 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240214 | 15:00 | 京葉瓦斯 | 2023年12月期決算短信〔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 |
|---|---|---|---|
| 9539 | 1 | 京葉ガス（公式） | 2025-04-19 19:29:10 |
| 9539 | 2 | 2024年11月28日 プレスリリース 株主還元方針の変更に関するお知らせ（PDF） | 2024-11-29 03:34:22 |
| 9539 | 2 | 企業・IR情報｜京葉ガス | 2024-06-14 09:03:10 |
| 9539 | 3 | リンナイ製「浴室暖房乾燥機」をお使いのお客さまへ｜京葉ガス | 2025-04-17 00:29:14 |
| 9539 | 3 | 京葉ガスサービスショップ一部店舗窓口のゴールデンウィークの臨時休業について｜京葉ガス | 2025-04-16 13:28:35 |
| 9539 | 3 | 工事受付センターの電話回線不具合解消のお知らせ｜京葉ガス | 2025-04-09 11:29:14 |
| 9539 | 3 | 「春のガス得まつり2025」イトーヨーカドー八柱会場の開催場所変更について｜京葉ガス | 2025-04-08 23:30:38 |
| 9539 | 3 | 工事受付センターの電話回線不具合について｜京葉ガス | 2025-04-08 01:29:20 |
| 9539 | 3 | 京葉ガスサービスショップ紹介サイトの再開について｜京葉ガス | 2025-04-02 20:29:22 |
| 9539 | 3 | 2025年5月検針分電気料金の燃料費調整単価のお知らせ｜京葉ガス | 2025-04-01 10:30:01 |