| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 917 | 921 | 909 | 914 | 51,500 | -7 | 99% | 100% | 145% | ▼▼ | 100% | 105% | 100% | 91% | 100% |
| 20240726 | 919 | 922 | 913 | 916 | 54,700 | 2 | 100% | 100% | 106% | ▲ | 101% | 101% | 99% | 91% | 100% |
| 20240729 | 930 | 941 | 928 | 940 | 32,600 | 24 | 103% | 101% | 60% | ▲▲ | 100% | 91% | 98% | 93% | 103% |
| 20240730 | 940 | 946 | 931 | 941 | 60,000 | 1 | 100% | 100% | 184% | ▲▲▲ | 102% | 87% | 98% | 93% | 103% |
| 20240731 | 940 | 963 | 940 | 963 | 47,600 | 22 | 102% | 102% | 79% | ▲▲▲▲ | 98% | 86% | 96% | 96% | 105% |
| 20240801 | 959 | 959 | 934 | 943 | 42,800 | -20 | 98% | 98% | 90% | ▼ | 93% | 90% | 101% | 94% | 103% |
| 20240802 | 916 | 916 | 856 | 856 | 53,700 | -87 | 91% | 93% | 125% | ▼▼ | 95% | 107% | 115% | 85% | 100% |
| 20240805 | 801 | 816 | 735 | 757 | 52,400 | -99 | 88% | 95% | 98% | ▼▼▼ | 103% | 112% | 116% | 75% | 100% |
| 20240806 | 799 | 844 | 793 | 821 | 77,400 | 64 | 108% | 103% | 148% | ▲ | 103% | 111% | 115% | 81% | 108% |
| 20240807 | 800 | 845 | 785 | 825 | 28,500 | 4 | 100% | 103% | 37% | ▲▲ | 98% | 106% | 111% | 82% | 109% |
| 20240808 | 829 | 833 | 799 | 812 | 48,800 | -13 | 98% | 98% | 171% | ▼ | 101% | 108% | 109% | 81% | 107% |
| 20240809 | 842 | 873 | 835 | 854 | 72,500 | 42 | 105% | 101% | 149% | ▲ | 99% | 101% | 102% | 89% | 113% |
| 20240813 | 899 | 899 | 867 | 891 | 60,600 | 37 | 104% | 99% | 84% | ▲▲ | 99% | 103% | 102% | 93% | 118% |
| 20240814 | 886 | 889 | 867 | 877 | 24,400 | -14 | 98% | 99% | 40% | ▼ | 99% | 104% | 103% | 91% | 116% |
| 20240815 | 878 | 879 | 868 | 873 | 24,500 | -4 | 100% | 99% | 100% | ▼▼ | 101% | 102% | 100% | 91% | 115% |
| 20240816 | 897 | 910 | 884 | 910 | 31,500 | 37 | 104% | 101% | 129% | ▲ | 99% | 102% | 99% | 94% | 120% |
| 20240819 | 907 | 913 | 898 | 898 | 29,600 | -12 | 99% | 99% | 94% | ▼ | 101% | 103% | 100% | 93% | 119% |
| 20240820 | 898 | 915 | 898 | 910 | 22,100 | 12 | 101% | 101% | 75% | ▲ | 102% | 102% | 98% | 94% | 120% |
| 20240821 | 900 | 920 | 900 | 917 | 23,700 | 7 | 101% | 102% | 107% | ▲▲ | 100% | 100% | 97% | 95% | 121% |
| 20240822 | 916 | 918 | 908 | 918 | 19,300 | 1 | 100% | 100% | 81% | ▲▲▲ | 101% | 98% | 97% | 95% | 121% |
| 20240823 | 918 | 933 | 913 | 923 | 35,800 | 5 | 101% | 101% | 185% | ▲▲▲▲ | 99% | 97% | 96% | 96% | 122% |
| 20240826 | 930 | 930 | 909 | 919 | 27,100 | -4 | 100% | 99% | 76% | ▼ | 100% | 98% | 97% | 95% | 121% |
| 20240827 | 919 | 924 | 911 | 917 | 29,000 | -2 | 100% | 100% | 107% | ▼▼ | 98% | 99% | 100% | 95% | 121% |
| 20240828 | 913 | 913 | 890 | 897 | 16,700 | -20 | 98% | 98% | 58% | ▼▼▼ | 100% | 101% | 102% | 93% | 118% |
| 20240829 | 896 | 897 | 882 | 894 | 17,400 | -3 | 100% | 100% | 104% | ▼▼▼▼ | 100% | 98% | 102% | 95% | 118% |
| 20240830 | 899 | 904 | 892 | 900 | 15,800 | 6 | 101% | 100% | 91% | ▲ | 99% | 98% | 102% | 98% | 119% |
| 20240902 | 898 | 900 | 881 | 890 | 13,900 | -10 | 99% | 99% | 88% | ▼ | 100% | 98% | 102% | 96% | 118% |
| 20240903 | 897 | 905 | 891 | 901 | 7,200 | 11 | 101% | 100% | 52% | ▲ | 100% | 101% | 104% | 98% | 111% |
| 20240904 | 878 | 890 | 876 | 881 | 22,600 | -20 | 98% | 100% | 314% | ▼ | 99% | 100% | 104% | 95% | 108% |
| 20240905 | 880 | 894 | 867 | 870 | 54,200 | -11 | 99% | 99% | 240% | ▼▼ | 100% | 101% | 104% | 94% | 107% |
| 20240906 | 878 | 886 | 874 | 881 | 25,200 | 11 | 101% | 100% | 46% | ▲ | 101% | 103% | 106% | 95% | 103% |
| 20240909 | 861 | 882 | 859 | 872 | 20,600 | -9 | 99% | 101% | 82% | ▼ | 100% | 100% | 104% | 94% | 100% |
| 20240910 | 882 | 886 | 878 | 884 | 21,000 | 12 | 101% | 100% | 102% | ▲ | 99% | 100% | 102% | 96% | 102% |
| 20240911 | 883 | 887 | 871 | 877 | 40,100 | -7 | 99% | 99% | 191% | ▼ | 100% | 100% | 100% | 95% | 101% |
| 20240912 | 888 | 895 | 870 | 886 | 57,000 | 9 | 101% | 100% | 142% | ▲ | 99% | 102% | 101% | 96% | 102% |
| 20240913 | 879 | 879 | 868 | 871 | 38,100 | -15 | 98% | 99% | 67% | ▼ | 100% | 102% | 101% | 94% | 100% |
| 20240917 | 879 | 884 | 871 | 880 | 20,900 | 9 | 101% | 100% | 55% | ▲ | 99% | 99% | 100% | 95% | 101% |
| 20240918 | 894 | 894 | 868 | 882 | 19,200 | 2 | 100% | 99% | 92% | ▲▲ | 100% | 103% | 100% | 96% | 101% |
| 20240919 | 890 | 893 | 872 | 888 | 18,500 | 6 | 101% | 100% | 96% | ▲▲▲ | 99% | 102% | 99% | 96% | 102% |
| 20240920 | 900 | 908 | 892 | 893 | 44,400 | 5 | 101% | 99% | 240% | ▲▲▲▲ | 98% | 100% | 99% | 97% | 103% |
| 20240924 | 900 | 900 | 880 | 884 | 19,800 | -9 | 99% | 98% | 45% | ▼ | 99% | 98% | 100% | 96% | 102% |
| 20240925 | 890 | 890 | 876 | 883 | 21,000 | -1 | 100% | 99% | 106% | ▼▼ | 102% | 97% | 100% | 96% | 101% |
| 20240926 | 895 | 917 | 884 | 915 | 66,600 | 32 | 104% | 102% | 317% | ▲ | 99% | 95% | 98% | 100% | 105% |
| 20240927 | 913 | 915 | 897 | 904 | 37,600 | -11 | 99% | 99% | 56% | ▼ | 99% | 100% | 101% | 99% | 104% |
| 20240930 | 880 | 883 | 860 | 867 | 39,800 | -37 | 96% | 99% | 106% | ▼▼ | 100% | 103% | 102% | 95% | 100% |
| 20241001 | 866 | 871 | 858 | 870 | 17,300 | 3 | 100% | 100% | 43% | ▲ | 101% | 104% | 103% | 95% | 100% |
| 20241002 | 857 | 872 | 856 | 862 | 26,100 | -8 | 99% | 101% | 151% | ▼ | 99% | 99% | 101% | 94% | 100% |
| 20241003 | 877 | 881 | 868 | 871 | 20,700 | 9 | 101% | 99% | 79% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20241004 | 879 | 881 | 863 | 876 | 23,500 | 5 | 101% | 100% | 114% | ▲▲ | 101% | 101% | 100% | 96% | 102% |
| 20241007 | 881 | 899 | 877 | 892 | 33,300 | 16 | 102% | 101% | 142% | ▲▲▲ | 98% | 101% | 0% | 97% | 103% |
| 20241008 | 884 | 887 | 869 | 869 | 10,800 | -23 | 97% | 98% | 32% | ▼ | 100% | 102% | 0% | 95% | 101% |
| 20241009 | 870 | 879 | 868 | 869 | 12,900 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 0% | 95% | 101% |
| 20241010 | 879 | 880 | 869 | 880 | 13,300 | 11 | 101% | 100% | 103% | ▲ | 101% | 99% | 0% | 96% | 102% |
| 20241011 | 885 | 895 | 885 | 891 | 29,900 | 11 | 101% | 101% | 225% | ▲▲ | 99% | 98% | 0% | 97% | 103% |
| 20241015 | 896 | 906 | 889 | 889 | 46,800 | -2 | 100% | 99% | 157% | ▼ | 100% | 100% | 0% | 97% | 103% |
| 20241016 | 881 | 889 | 877 | 877 | 15,800 | -12 | 99% | 100% | 34% | ▼▼ | 99% | 99% | 0% | 96% | 102% |
| 20241017 | 889 | 889 | 878 | 880 | 14,100 | 3 | 100% | 99% | 89% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20241018 | 888 | 888 | 877 | 880 | 11,900 | 0 | 100% | 99% | 84% | -- | 100% | 0% | 0% | 96% | 102% |
| 20241021 | 880 | 884 | 875 | 880 | 6,200 | 0 | 100% | 100% | 52% | -- | 100% | 0% | 0% | 96% | 102% |
| 20241022 | 879 | 883 | 876 | 882 | 14,600 | 2 | 100% | 100% | 235% | ▲ | % | % | % | 96% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4,100 | 20,800 | 0 | 6,200 | 4,100 | 14,600 |
| 2024-10-11 | 3,300 | 29,200 | 0 | 7,300 | 3,300 | 21,900 |
| 2024-10-04 | 3,100 | 25,700 | 0 | 6,000 | 3,100 | 19,700 |
| 2024-09-27 | 3,900 | 26,000 | 0 | 6,200 | 3,900 | 19,800 |
| 2024-09-20 | 4,100 | 25,100 | 0 | 5,800 | 4,100 | 19,300 |
| 2024-09-13 | 2,600 | 26,000 | 0 | 5,900 | 2,600 | 20,100 |
| 2024-09-06 | 1,500 | 26,700 | 0 | 5,700 | 1,500 | 21,000 |
| 2024-08-30 | 2,100 | 33,900 | 0 | 6,900 | 2,100 | 27,000 |
| 2024-08-23 | 2,200 | 36,100 | 100 | 9,400 | 2,100 | 26,700 |
| 2024-08-16 | 1,700 | 37,300 | 0 | 9,400 | 1,700 | 27,900 |
| 2024-08-09 | 600 | 47,500 | 0 | 11,100 | 600 | 36,400 |
| 2024-08-02 | 1,000 | 42,900 | 0 | 8,700 | 1,000 | 34,200 |
| 2024-07-26 | 3,100 | 51,800 | 0 | 15,400 | 3,100 | 36,400 |
| 2024-07-19 | 5,000 | 63,000 | 0 | 16,900 | 5,000 | 46,100 |
| 2024-07-12 | 6,300 | 61,200 | 0 | 16,900 | 6,300 | 44,300 |
| 2024-07-05 | 6,500 | 38,700 | 0 | 15,100 | 6,500 | 23,600 |
| 2024-06-28 | 6,400 | 36,200 | 0 | 14,500 | 6,400 | 21,700 |
| 2024-06-21 | 5,700 | 37,100 | 0 | 16,200 | 5,700 | 20,900 |
| 2024-06-14 | 5,400 | 32,800 | 0 | 15,300 | 5,400 | 17,500 |
| 2024-06-07 | 4,000 | 32,100 | 0 | 12,700 | 4,000 | 19,400 |
| 2024-05-31 | 4,200 | 32,000 | 0 | 13,100 | 4,200 | 18,900 |
| 2024-05-24 | 4,000 | 36,300 | 0 | 14,700 | 4,000 | 21,600 |
| 2024-05-17 | 4,300 | 37,600 | 0 | 16,200 | 4,300 | 21,400 |
| 2024-05-10 | 2,500 | 47,300 | 0 | 16,000 | 2,500 | 31,300 |
| 2024-05-02 | 2,100 | 70,800 | 0 | 11,200 | 2,100 | 59,600 |
| 2024-04-26 | 1,500 | 73,800 | 0 | 11,900 | 1,500 | 61,900 |
| 2024-04-19 | 1,600 | 75,600 | 0 | 13,800 | 1,600 | 61,800 |
| 2024-04-12 | 3,500 | 77,200 | 0 | 11,100 | 3,500 | 66,100 |
| 2024-04-05 | 800 | 89,000 | 0 | 20,400 | 800 | 68,600 |
| 2024-03-29 | 2,300 | 85,100 | 0 | 23,700 | 2,300 | 61,400 |
| 2024-03-22 | 2,100 | 90,300 | 0 | 37,300 | 2,100 | 53,000 |
| 2024-03-15 | 3,600 | 83,700 | 1,000 | 38,000 | 2,600 | 45,700 |
| 2024-03-08 | 3,200 | 101,400 | 1,000 | 45,900 | 2,200 | 55,500 |
| 2024-03-01 | 4,000 | 35,200 | 1,000 | 13,100 | 3,000 | 22,100 |
| 2024-02-22 | 5,100 | 33,400 | 1,000 | 14,000 | 4,100 | 19,400 |
| 2024-02-16 | 4,900 | 31,500 | 1,000 | 12,700 | 3,900 | 18,800 |
| 2024-02-09 | 4,100 | 37,900 | 1,000 | 10,100 | 3,100 | 27,800 |
| 2024-02-02 | 5,900 | 36,000 | 1,000 | 10,400 | 4,900 | 25,600 |
| 2024-01-26 | 4,800 | 35,200 | 1,000 | 9,600 | 3,800 | 25,600 |
| 2024-01-19 | 9,100 | 33,500 | 1,000 | 8,500 | 8,100 | 25,000 |
| 2024-01-12 | 10,500 | 35,200 | 1,100 | 11,000 | 9,400 | 24,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | 高圧ガス | 令和７年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | 高圧ガス | 令和６年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | 高圧ガス | 剰余金の配当に関するお知らせ |
| 20240412 | 13:00 | 高圧ガス | 役員の異動に関するお知らせ |
| 20240311 | 15:00 | 高圧ガス | 役員の異動に関するお知らせ |
| 20240214 | 15:00 | 高圧ガス | 令和６年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 高圧ガス | 役員の異動に関するお知らせ |