[4182]菱ガス化:【基礎・機能品が主体】メタノール関連会社は世界最大級
Yahoo! 【プライム/07化学】 売上高:7735910 当期純利益:455440 総資産:11196900 時価:5893億円
株価
日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,710 | 2,730 | 2,693 | 2,720 | 658,800 | -128,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
20250909 | 2,726 | 2,728 | 2,672 | 2,675 | 661,800 | 3,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 8% |
20250910 | 2,663 | 2,666 | 2,643 | 2,661 | 756,500 | 94,700 | 99% | ▼▼ | 7777 | 0 | 2 | 97% | 8% |
20250905 | 2,695 | 2,706 | 2,673 | 2,693 | 787,500 | 56,600 | 101% | ▲▲ | 1111 | 40 | 7 | 99% | 12% |
20250929 | 2,732 | 2,740 | 2,702 | 2,714 | 978,400 | -404,100 | 98% | ▼ | 8888 | 51 | 0 | 95% | 2% |
20251006 | 2,845 | 2,848 | 2,751 | 2,793 | 983,700 | -208,900 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 6% |
20251007 | 2,800 | 2,811 | 2,760 | 2,784 | 1,013,900 | 30,200 | 100% | ▼ | 7177 | 0 | 0 | 98% | 5% |
20250925 | 2,740 | 2,793 | 2,730 | 2,769 | 1,095,200 | -620,000 | 101% | ▲ | 2282 | 0 | 0 | 97% | 4% |
20250917 | 2,812 | 2,833 | 2,745 | 2,745 | 1,145,300 | -190,300 | 97% | ▼ | 8828 | 0 | 0 | 97% | 9% |
20251003 | 2,793 | 2,799 | 2,731 | 2,736 | 1,192,600 | -385,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
20250922 | 2,761 | 2,847 | 2,761 | 2,791 | 1,245,300 | -311,300 | 101% | ▲ | 2282 | 0 | 0 | 98% | 7% |
20250916 | 2,800 | 2,850 | 2,800 | 2,843 | 1,335,600 | -191,300 | 102% | ▲ | 8282 | 0 | 0 | 100% | 13% |
20250926 | 2,755 | 2,788 | 2,746 | 2,779 | 1,382,500 | 287,300 | 100% | ▲▲ | 7111 | 0 | 0 | 98% | 4% |
20250912 | 2,815 | 2,855 | 2,786 | 2,800 | 1,526,900 | -1,548,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
20250919 | 2,805 | 2,823 | 2,734 | 2,751 | 1,556,600 | -152,000 | 97% | ▼ | 8228 | 0 | 0 | 97% | 7% |
20250930 | 2,689 | 2,700 | 2,624 | 2,643 | 1,565,400 | 587,000 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
20251002 | 2,671 | 2,746 | 2,656 | 2,729 | 1,577,900 | -36,700 | 103% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
20251001 | 2,638 | 2,694 | 2,635 | 2,659 | 1,614,600 | 49,200 | 101% | ▲ | 7171 | 0 | 4 | 94% | 1% |
20250918 | 2,746 | 2,824 | 2,697 | 2,824 | 1,708,600 | 563,300 | 103% | ▲ | 7771 | 0 | 0 | 99% | 10% |
20250924 | 2,769 | 2,775 | 2,714 | 2,734 | 1,715,200 | 469,900 | 98% | ▼ | 7717 | 0 | 0 | 96% | 3% |
20250911 | 2,753 | 2,845 | 2,753 | 2,801 | 3,075,300 | 2,318,800 | 105% | ▲ | 1111 | 0 | 0 | 100% | 12% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-08 | 4182 | MERRILL LYNCH INTERNATIONAL | 1,091,284 | 1% | ▼ | -22,600 |
2025-09-09 | 4182 | MERRILL LYNCH INTERNATIONAL | 1,101,284 | 1% | ▲ | 10,000 |
2025-09-10 | 4182 | MERRILL LYNCH INTERNATIONAL | 1,085,817 | 1% | ▼ | -15,467 |
2025-09-05 | 4182 | MERRILL LYNCH INTERNATIONAL | 1,113,884 | 1% | ▼ | -80,000 |
2025-09-11 | 4182 | MERRILL LYNCH INTERNATIONAL | 223,017 | 0% | ▼ | -862,800 |
信用取引
日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
---|---|---|---|---|---|---|
2025-09-05 | 453,500 | 24,500 | 231,300 | 5,000 | 222,200 | 19,500 |
2025-09-12 | 455,900 | 36,300 | 222,200 | 5,700 | 233,700 | 30,600 |
2025-09-19 | 445,700 | 40,700 | 229,300 | 6,700 | 216,400 | 34,000 |
2025-09-26 | 448,700 | 44,100 | 246,100 | 5,000 | 202,600 | 39,100 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-07-04 09:17 | S100TYVX | 三井住友信託銀行株式会社 | 大量保有報告書(特例対象株券等) |
2024-07-29 10:16 | S100U3EV | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
2025-02-20 13:51 | S100V9FW | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
2025-05-20 15:24 | S100VS8S | 野村アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
2025-09-30 12:17 | S100WRBA | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
2025-10-07 10:13 | S100WTG3 | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |