| 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 | 1,034 | 1,038 | 1,027 | 1,038 | 99,200 | 5 | 100% | 100% | 59% | ▲▲ | 99% | 97% | 99% | 96% | 104% |
| 20250121 | 1,041 | 1,045 | 1,032 | 1,032 | 96,000 | -6 | 99% | 99% | 97% | ▼ | 99% | 98% | 100% | 96% | 103% |
| 20250122 | 1,030 | 1,034 | 1,016 | 1,017 | 89,000 | -15 | 99% | 99% | 93% | ▼▼ | 99% | 99% | 102% | 95% | 102% |
| 20250123 | 1,011 | 1,016 | 1,002 | 1,002 | 122,000 | -15 | 99% | 99% | 137% | ▼▼▼ | 99% | 100% | 102% | 93% | 100% |
| 20250124 | 1,011 | 1,016 | 1,001 | 1,001 | 97,500 | -1 | 100% | 99% | 80% | ▼▼▼▼ | 99% | 99% | 102% | 93% | 100% |
| 20250127 | 1,014 | 1,018 | 1,001 | 1,006 | 145,600 | 5 | 100% | 99% | 149% | ▲ | 99% | 99% | 103% | 93% | 100% |
| 20250128 | 1,013 | 1,019 | 1,002 | 1,002 | 133,500 | -4 | 100% | 99% | 92% | ▼ | 100% | 99% | 106% | 93% | 100% |
| 20250129 | 1,002 | 1,009 | 998 | 999 | 157,700 | -3 | 100% | 100% | 118% | ▼▼ | 101% | 100% | 107% | 93% | 100% |
| 20250130 | 998 | 1,009 | 998 | 1,008 | 139,600 | 9 | 101% | 101% | 89% | ▲ | 100% | 100% | 106% | 94% | 101% |
| 20250131 | 1,007 | 1,010 | 1,003 | 1,005 | 116,600 | -3 | 100% | 100% | 84% | ▼ | 99% | 100% | 106% | 93% | 101% |
| 20250203 | 1,008 | 1,019 | 994 | 996 | 219,100 | -9 | 99% | 99% | 188% | ▼▼ | 99% | 102% | 109% | 93% | 100% |
| 20250204 | 1,003 | 1,008 | 992 | 995 | 166,000 | -1 | 100% | 99% | 76% | ▼▼▼ | 100% | 103% | 110% | 95% | 100% |
| 20250205 | 1,000 | 1,006 | 997 | 1,000 | 161,300 | 5 | 101% | 100% | 97% | ▲ | 100% | 103% | 109% | 96% | 101% |
| 20250206 | 1,003 | 1,009 | 1,002 | 1,006 | 100,700 | 6 | 101% | 100% | 62% | ▲▲ | 101% | 103% | 109% | 97% | 101% |
| 20250207 | 1,004 | 1,017 | 1,004 | 1,013 | 96,900 | 7 | 101% | 101% | 96% | ▲▲▲ | 101% | 101% | 108% | 98% | 102% |
| 20250210 | 1,014 | 1,025 | 1,012 | 1,024 | 86,100 | 11 | 101% | 101% | 89% | ▲▲▲▲ | 101% | 101% | 107% | 99% | 103% |
| 20250212 | 1,024 | 1,033 | 1,018 | 1,033 | 81,000 | 9 | 101% | 101% | 94% | ▲▲▲▲▲ | 100% | 100% | 106% | 100% | 104% |
| 20250213 | 1,035 | 1,046 | 1,027 | 1,033 | 167,600 | 0 | 100% | 100% | 207% | -- | 99% | 99% | 107% | 100% | 104% |
| 20250214 | 1,040 | 1,043 | 1,026 | 1,027 | 70,400 | -6 | 99% | 99% | 42% | ▼ | 100% | 100% | 109% | 99% | 103% |
| 20250217 | 1,023 | 1,036 | 1,023 | 1,023 | 92,600 | -4 | 100% | 100% | 132% | ▼▼ | 101% | 101% | 111% | 99% | 103% |
| 20250218 | 1,024 | 1,035 | 1,024 | 1,033 | 57,700 | 10 | 101% | 101% | 62% | ▲ | 100% | 101% | 110% | 100% | 104% |
| 20250219 | 1,033 | 1,037 | 1,022 | 1,031 | 58,500 | -2 | 100% | 100% | 101% | ▼ | 98% | 104% | 111% | 100% | 104% |
| 20250220 | 1,027 | 1,027 | 1,004 | 1,011 | 86,600 | -20 | 98% | 98% | 148% | ▼▼ | 101% | 106% | 114% | 98% | 102% |
| 20250225 | 1,005 | 1,020 | 1,005 | 1,020 | 69,900 | 9 | 101% | 101% | 81% | ▲ | 101% | 105% | 113% | 99% | 103% |
| 20250226 | 1,020 | 1,034 | 1,016 | 1,032 | 94,500 | 12 | 101% | 101% | 135% | ▲▲ | 101% | 104% | 111% | 100% | 104% |
| 20250227 | 1,036 | 1,049 | 1,032 | 1,048 | 69,500 | 16 | 102% | 101% | 74% | ▲▲▲ | 101% | 104% | 109% | 100% | 105% |
| 20250228 | 1,056 | 1,069 | 1,052 | 1,063 | 168,800 | 15 | 101% | 101% | 243% | ▲▲▲▲ | 100% | 103% | 108% | 100% | 107% |
| 20250303 | 1,069 | 1,077 | 1,062 | 1,066 | 68,600 | 3 | 100% | 100% | 41% | ▲▲▲▲▲ | 100% | 101% | 108% | 100% | 107% |
| 20250304 | 1,067 | 1,079 | 1,065 | 1,070 | 80,800 | 4 | 100% | 100% | 118% | ▲▲▲▲▲▲ | 101% | 101% | 108% | 100% | 108% |
| 20250305 | 1,070 | 1,095 | 1,070 | 1,079 | 145,000 | 9 | 101% | 101% | 179% | ▲▲▲▲▲▲▲ | 101% | 99% | 106% | 100% | 108% |
| 20250306 | 1,089 | 1,106 | 1,088 | 1,097 | 217,200 | 18 | 102% | 101% | 150% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 108% | 100% | 110% |
| 20250307 | 1,074 | 1,091 | 1,074 | 1,079 | 96,000 | -18 | 98% | 100% | 44% | ▼ | 99% | 101% | 106% | 98% | 108% |
| 20250310 | 1,085 | 1,093 | 1,078 | 1,078 | 68,500 | -1 | 100% | 99% | 71% | ▼▼ | 99% | 103% | 108% | 98% | 107% |
| 20250311 | 1,072 | 1,076 | 1,053 | 1,059 | 66,500 | -19 | 98% | 99% | 97% | ▼▼▼ | 102% | 105% | 111% | 97% | 105% |
| 20250312 | 1,056 | 1,080 | 1,056 | 1,075 | 70,100 | 16 | 102% | 102% | 105% | ▲ | 100% | 106% | 109% | 98% | 106% |
| 20250313 | 1,075 | 1,097 | 1,073 | 1,078 | 180,300 | 3 | 100% | 100% | 257% | ▲▲ | 100% | 104% | 106% | 98% | 107% |
| 20250314 | 1,100 | 1,109 | 1,085 | 1,101 | 175,500 | 23 | 102% | 100% | 97% | ▲▲▲ | 100% | 104% | 106% | 100% | 109% |
| 20250317 | 1,104 | 1,117 | 1,096 | 1,109 | 81,000 | 8 | 101% | 100% | 46% | ▲▲▲▲ | 100% | 103% | 105% | 100% | 110% |
| 20250318 | 1,115 | 1,124 | 1,113 | 1,113 | 90,200 | 4 | 100% | 100% | 111% | ▲▲▲▲▲ | 101% | 103% | 104% | 100% | 110% |
| 20250319 | 1,119 | 1,144 | 1,119 | 1,135 | 128,800 | 22 | 102% | 101% | 143% | ▲▲▲▲▲▲ | 101% | 102% | 103% | 100% | 112% |
| 20250321 | 1,133 | 1,154 | 1,133 | 1,141 | 224,100 | 6 | 101% | 101% | 174% | ▲▲▲▲▲▲▲ | 100% | 101% | 102% | 100% | 113% |
| 20250324 | 1,145 | 1,158 | 1,142 | 1,150 | 99,300 | 9 | 101% | 100% | 44% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 114% |
| 20250325 | 1,145 | 1,150 | 1,132 | 1,146 | 68,100 | -4 | 100% | 100% | 69% | ▼ | 100% | 98% | 101% | 100% | 112% |
| 20250326 | 1,155 | 1,155 | 1,141 | 1,152 | 102,700 | 6 | 101% | 100% | 151% | ▲ | 100% | 99% | 101% | 100% | 112% |
| 20250327 | 1,150 | 1,155 | 1,140 | 1,155 | 102,000 | 3 | 100% | 100% | 99% | ▲▲ | 99% | 98% | 100% | 100% | 110% |
| 20250328 | 1,159 | 1,159 | 1,144 | 1,147 | 102,000 | -8 | 99% | 99% | 100% | ▼ | 99% | 98% | 102% | 99% | 108% |
| 20250331 | 1,145 | 1,148 | 1,122 | 1,131 | 116,700 | -16 | 99% | 99% | 114% | ▼▼ | 99% | 97% | 102% | 98% | 107% |
| 20250401 | 1,139 | 1,151 | 1,132 | 1,132 | 78,900 | 1 | 100% | 99% | 68% | ▲ | 99% | 98% | 102% | 98% | 107% |
| 20250402 | 1,144 | 1,146 | 1,135 | 1,135 | 83,600 | 3 | 100% | 99% | 106% | ▲▲ | 102% | 106% | 105% | 98% | 107% |
| 20250403 | 1,105 | 1,123 | 1,101 | 1,122 | 109,000 | -13 | 99% | 102% | 130% | ▼ | 99% | 105% | 0% | 97% | 106% |
| 20250404 | 1,116 | 1,128 | 1,097 | 1,104 | 159,400 | -18 | 98% | 99% | 146% | ▼▼ | 101% | 105% | 0% | 96% | 104% |
| 20250408 | 1,100 | 1,121 | 1,092 | 1,106 | 172,000 | 2 | 100% | 101% | 108% | ▲ | 101% | 104% | 0% | 96% | 104% |
| 20250409 | 1,106 | 1,132 | 1,096 | 1,120 | 214,600 | 14 | 101% | 101% | 125% | ▲▲ | 101% | 99% | 0% | 97% | 106% |
| 20250410 | 1,156 | 1,169 | 1,139 | 1,169 | 210,500 | 49 | 104% | 101% | 98% | ▲▲▲ | 102% | 101% | 0% | 100% | 109% |
| 20250411 | 1,139 | 1,158 | 1,116 | 1,158 | 147,400 | -11 | 99% | 102% | 70% | ▼ | 99% | 100% | 0% | 99% | 107% |
| 20250414 | 1,169 | 1,169 | 1,151 | 1,152 | 80,100 | -6 | 99% | 99% | 54% | ▼▼ | 99% | 101% | 0% | 99% | 105% |
| 20250415 | 1,152 | 1,156 | 1,138 | 1,142 | 82,000 | -10 | 99% | 99% | 102% | ▼▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20250416 | 1,150 | 1,153 | 1,139 | 1,144 | 109,100 | 2 | 100% | 99% | 133% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20250417 | 1,150 | 1,159 | 1,143 | 1,147 | 70,600 | 3 | 100% | 100% | 65% | ▲▲ | 101% | 0% | 0% | 98% | 104% |
| 20250418 | 1,147 | 1,168 | 1,147 | 1,164 | 76,200 | 17 | 101% | 101% | 108% | ▲▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 19,300 | 25,200 | 13,000 | 5,500 | 6,300 | 19,700 |
| 2025-04-04 | 20,100 | 36,300 | 12,700 | 4,700 | 7,400 | 31,600 |
| 2025-03-28 | 22,700 | 44,200 | 12,800 | 7,800 | 9,900 | 36,400 |
| 2025-03-21 | 21,500 | 40,100 | 12,800 | 9,200 | 8,700 | 30,900 |
| 2025-03-14 | 20,300 | 41,100 | 12,900 | 7,300 | 7,400 | 33,800 |
| 2025-03-07 | 20,200 | 113,700 | 12,700 | 67,400 | 7,500 | 46,300 |
| 2025-02-28 | 18,200 | 116,800 | 12,700 | 68,300 | 5,500 | 48,500 |
| 2025-02-21 | 15,300 | 122,200 | 13,600 | 67,500 | 1,700 | 54,700 |
| 2025-02-14 | 21,100 | 120,600 | 13,600 | 70,600 | 7,500 | 50,000 |
| 2025-02-07 | 15,500 | 125,600 | 13,600 | 74,100 | 1,900 | 51,500 |
| 2025-01-31 | 19,900 | 63,100 | 15,600 | 12,400 | 4,300 | 50,700 |
| 2025-01-24 | 22,100 | 59,800 | 16,600 | 9,700 | 5,500 | 50,100 |
| 2025-01-17 | 22,000 | 59,100 | 16,600 | 12,000 | 5,400 | 47,100 |
| 2025-01-10 | 24,900 | 52,200 | 17,600 | 7,900 | 7,300 | 44,300 |
| 2024-12-27 | 81,800 | 69,800 | 66,900 | 11,100 | 14,900 | 58,700 |
| 2024-12-20 | 1,252,100 | 115,700 | 1,232,400 | 30,500 | 19,700 | 85,200 |
| 2024-12-13 | 491,000 | 100,400 | 475,800 | 9,100 | 15,200 | 91,300 |
| 2024-12-06 | 235,200 | 95,700 | 223,200 | 9,400 | 12,000 | 86,300 |
| 2024-11-29 | 104,900 | 78,000 | 96,300 | 6,900 | 8,600 | 71,100 |
| 2024-11-22 | 54,600 | 59,300 | 45,900 | 7,600 | 8,700 | 51,700 |
| 2024-11-15 | 27,600 | 42,300 | 19,400 | 7,100 | 8,200 | 35,200 |
| 2024-11-08 | 22,900 | 31,100 | 12,700 | 5,900 | 10,200 | 25,200 |
| 2024-11-01 | 23,200 | 23,800 | 12,700 | 4,400 | 10,500 | 19,400 |
| 2024-10-25 | 22,500 | 13,500 | 12,700 | 4,000 | 9,800 | 9,500 |
| 2024-10-18 | 21,500 | 26,100 | 12,700 | 5,500 | 8,800 | 20,600 |
| 2024-10-11 | 21,500 | 23,900 | 12,700 | 4,700 | 8,800 | 19,200 |
| 2024-10-04 | 24,400 | 23,200 | 12,800 | 4,600 | 11,600 | 18,600 |
| 2024-09-27 | 23,300 | 31,700 | 12,900 | 6,300 | 10,400 | 25,400 |
| 2024-09-20 | 23,500 | 28,700 | 11,900 | 4,700 | 11,600 | 24,000 |
| 2024-09-13 | 23,400 | 16,700 | 11,900 | 6,300 | 11,500 | 10,400 |
| 2024-09-06 | 23,700 | 9,500 | 12,000 | 6,600 | 11,700 | 2,900 |
| 2024-08-30 | 25,400 | 10,200 | 12,100 | 6,100 | 13,300 | 4,100 |
| 2024-08-23 | 23,500 | 16,600 | 12,700 | 6,500 | 10,800 | 10,100 |
| 2024-08-16 | 26,200 | 22,200 | 12,500 | 9,700 | 13,700 | 12,500 |
| 2024-08-09 | 24,000 | 51,000 | 12,000 | 11,700 | 12,000 | 39,300 |
| 2024-08-02 | 15,500 | 121,700 | 11,300 | 81,300 | 4,200 | 40,400 |
| 2024-07-26 | 16,200 | 156,200 | 11,400 | 83,100 | 4,800 | 73,100 |
| 2024-07-19 | 16,800 | 166,400 | 11,400 | 84,600 | 5,400 | 81,800 |
| 2024-07-12 | 15,800 | 164,700 | 11,300 | 96,000 | 4,500 | 68,700 |
| 2024-07-05 | 16,000 | 156,400 | 11,300 | 82,500 | 4,700 | 73,900 |
| 2024-06-28 | 22,500 | 143,800 | 11,400 | 78,100 | 11,100 | 65,700 |
| 2024-06-21 | 17,000 | 125,600 | 11,300 | 82,600 | 5,700 | 43,000 |
| 2024-06-14 | 16,100 | 144,100 | 11,300 | 99,500 | 4,800 | 44,600 |
| 2024-06-07 | 18,600 | 153,700 | 11,300 | 104,300 | 7,300 | 49,400 |
| 2024-05-31 | 18,800 | 133,500 | 11,300 | 92,500 | 7,500 | 41,000 |
| 2024-05-24 | 22,700 | 133,800 | 11,300 | 93,900 | 11,400 | 39,900 |
| 2024-05-17 | 35,500 | 152,600 | 26,200 | 106,500 | 9,300 | 46,100 |
| 2024-05-10 | 38,000 | 153,200 | 26,200 | 102,300 | 11,800 | 50,900 |
| 2024-05-02 | 39,800 | 151,400 | 26,200 | 103,500 | 13,600 | 47,900 |
| 2024-04-26 | 39,000 | 158,100 | 26,200 | 112,300 | 12,800 | 45,800 |
| 2024-04-19 | 41,500 | 141,200 | 30,400 | 96,500 | 11,100 | 44,700 |
| 2024-04-12 | 43,400 | 145,200 | 30,500 | 96,500 | 12,900 | 48,700 |
| 2024-04-05 | 43,100 | 152,700 | 30,400 | 98,000 | 12,700 | 54,700 |
| 2024-03-29 | 61,500 | 174,600 | 30,900 | 108,300 | 30,600 | 66,300 |
| 2024-03-22 | 69,400 | 170,300 | 31,900 | 100,900 | 37,500 | 69,400 |
| 2024-03-15 | 112,700 | 165,600 | 42,300 | 99,800 | 70,400 | 65,800 |
| 2024-03-08 | 191,700 | 156,000 | 93,300 | 72,100 | 98,400 | 83,900 |
| 2024-03-01 | 1,344,500 | 309,700 | 616,200 | 61,600 | 728,300 | 248,100 |
| 2024-02-22 | 986,400 | 388,800 | 288,200 | 74,300 | 698,200 | 314,500 |
| 2024-02-16 | 13,100 | 93,700 | 8,700 | 41,600 | 4,400 | 52,100 |
| 2024-02-09 | 15,100 | 78,600 | 9,800 | 34,900 | 5,300 | 43,700 |
| 2024-02-02 | 11,100 | 124,600 | 10,800 | 48,800 | 300 | 75,800 |
| 2024-01-26 | 12,700 | 80,800 | 10,800 | 35,200 | 1,900 | 45,600 |
| 2024-01-19 | 12,700 | 67,500 | 11,300 | 31,500 | 1,400 | 36,000 |
| 2024-01-12 | 13,700 | 59,400 | 12,300 | 31,600 | 1,400 | 27,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250326 | 16:00 | 静岡ガス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20250221 | 14:00 | 静岡ガス | シェールガス開発事業の権益取得に関するお知らせ |
| 20241106 | 15:00 | 静岡ガス | 2024年12月期 第3四半期決算 補足説明資料 |
| 20241106 | 15:00 | 静岡ガス | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240807 | 15:30 | 静岡ガス | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240807 | 15:30 | 静岡ガス | 業績予想の修正に関するお知らせ |
| 20240807 | 15:30 | 静岡ガス | 期末配当予想の修正（増配）に関するお知らせ |
| 20240807 | 15:30 | 静岡ガス | 2024年12月期 第2四半期決算 補足説明資料 |
| 20240422 | 15:00 | 静岡ガス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240327 | 16:00 | 静岡ガス | 代表取締役の異動に関するお知らせ |
| 20240327 | 16:00 | 静岡ガス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240326 | 17:15 | 静岡ガス | 第三者割当による自己株式の処分における処分株式数の確定に関するお知らせ |
| 20240227 | 17:00 | 静岡ガス | 処分価格及び売出価格等の決定に関するお知らせ |
| 20240219 | 15:45 | 静岡ガス | 自己株式の処分及び株式売出しに関するお知らせ |
| 20240207 | 17:30 | 静岡ガス | 定款一部変更（取締役員数の減員）に関するお知らせ |
| 20240207 | 15:30 | 静岡ガス | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240207 | 15:30 | 静岡ガス | 2023年12月期決算 補足説明資料 |
| 20240207 | 15:30 | 静岡ガス | 配当方針の見直しおよび剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9543 | 1 | 静岡ガス | 2025-04-19 19:29:14 |
| 9543 | 2 | 企業・IR情報 | 2024-10-21 04:30:23 |
| 9543 | 2 | 2024-10-18 15:30:25 | |
| 9543 | 2 | 2024-10-13 12:30:14 | |
| 9543 | 2 | 2024-10-11 11:30:13 | |
| 9543 | 2 | ?ｨ?T?ｵ?ﾌ?y?[?W?ｪ?ﾝ?ﾂ?ｩ???ﾜ?ｹ???b?ﾃ?ｪ?K?X | 2024-10-09 22:30:51 |
| 9543 | 2 | ??ƁEIR??? | 2024-10-09 10:29:52 |
| 9543 | 2 | 2024-10-08 10:28:45 | |
| 9543 | 2 | 2024-10-07 09:29:51 | |
| 9543 | 2 | ??ƁEIR??? | 2024-10-01 17:31:16 |