| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,795 | 2,818 | 2,759 | 2,759 | 672,700 | 12 | 100% | 99% | 70% | ▲▲▲▲ | 101% | 101% | 102% | 100% | 109% |
| 20240925 | 2,758 | 2,785 | 2,735 | 2,773 | 567,100 | 14 | 101% | 101% | 84% | ▲▲▲▲▲ | 101% | 100% | 100% | 100% | 109% |
| 20240926 | 2,806 | 2,845 | 2,786 | 2,845 | 876,300 | 73 | 103% | 101% | 155% | ▲▲▲▲▲▲ | 100% | 98% | 99% | 100% | 112% |
| 20240927 | 2,836 | 2,855 | 2,801 | 2,846 | 494,700 | 1 | 100% | 100% | 56% | ▲▲▲▲▲▲▲ | 101% | 101% | 102% | 100% | 112% |
| 20240930 | 2,746 | 2,789 | 2,730 | 2,770 | 667,500 | -76 | 97% | 101% | 135% | ▼ | 100% | 102% | 98% | 97% | 109% |
| 20241001 | 2,791 | 2,811 | 2,770 | 2,796 | 391,700 | 27 | 101% | 100% | 59% | ▲ | 100% | 102% | 98% | 98% | 110% |
| 20241002 | 2,774 | 2,810 | 2,759 | 2,775 | 377,800 | -21 | 99% | 100% | 96% | ▼ | 98% | 98% | 96% | 98% | 109% |
| 20241003 | 2,840 | 2,840 | 2,762 | 2,774 | 511,600 | -2 | 100% | 98% | 135% | ▼▼ | 100% | 100% | 96% | 97% | 109% |
| 20241004 | 2,791 | 2,802 | 2,771 | 2,785 | 435,800 | 11 | 100% | 100% | 85% | ▲ | 100% | 98% | 95% | 98% | 110% |
| 20241007 | 2,840 | 2,850 | 2,806 | 2,836 | 606,900 | 52 | 102% | 100% | 139% | ▲▲ | 99% | 100% | 96% | 100% | 112% |
| 20241008 | 2,805 | 2,823 | 2,768 | 2,774 | 539,500 | -63 | 98% | 99% | 89% | ▼ | 99% | 100% | 98% | 97% | 109% |
| 20241009 | 2,799 | 2,809 | 2,756 | 2,784 | 451,900 | 10 | 100% | 99% | 84% | ▲ | 99% | 97% | 98% | 98% | 110% |
| 20241010 | 2,798 | 2,798 | 2,760 | 2,774 | 335,000 | -10 | 100% | 99% | 74% | ▼ | 101% | 99% | 100% | 97% | 109% |
| 20241011 | 2,754 | 2,788 | 2,746 | 2,774 | 494,000 | 0 | 100% | 101% | 147% | -- | 100% | 97% | 99% | 97% | 108% |
| 20241015 | 2,808 | 2,818 | 2,779 | 2,802 | 598,000 | 28 | 101% | 100% | 121% | ▲ | 99% | 98% | 102% | 98% | 109% |
| 20241016 | 2,745 | 2,770 | 2,713 | 2,719 | 588,400 | -83 | 97% | 99% | 98% | ▼ | 99% | 98% | 102% | 96% | 106% |
| 20241017 | 2,737 | 2,738 | 2,709 | 2,717 | 448,100 | -3 | 100% | 99% | 76% | ▼▼ | 99% | 97% | 102% | 95% | 106% |
| 20241018 | 2,751 | 2,755 | 2,706 | 2,724 | 438,900 | 8 | 100% | 99% | 98% | ▲ | 99% | 98% | 103% | 96% | 102% |
| 20241021 | 2,708 | 2,715 | 2,684 | 2,693 | 532,000 | -32 | 99% | 99% | 121% | ▼ | 99% | 98% | 104% | 95% | 100% |
| 20241022 | 2,692 | 2,697 | 2,644 | 2,677 | 465,800 | -16 | 99% | 99% | 88% | ▼▼ | 100% | 100% | 108% | 94% | 100% |
| 20241023 | 2,663 | 2,690 | 2,650 | 2,663 | 383,600 | -14 | 99% | 100% | 82% | ▼▼▼ | 101% | 102% | 109% | 94% | 100% |
| 20241024 | 2,628 | 2,667 | 2,616 | 2,667 | 459,800 | 4 | 100% | 101% | 120% | ▲ | 99% | 101% | 110% | 94% | 100% |
| 20241025 | 2,655 | 2,660 | 2,611 | 2,630 | 469,300 | -37 | 99% | 99% | 102% | ▼ | 101% | 103% | 112% | 92% | 100% |
| 20241028 | 2,616 | 2,660 | 2,607 | 2,646 | 396,100 | 17 | 101% | 101% | 84% | ▲ | 101% | 100% | 111% | 93% | 101% |
| 20241029 | 2,643 | 2,665 | 2,632 | 2,661 | 496,700 | 15 | 101% | 101% | 125% | ▲▲ | 100% | 100% | 110% | 94% | 101% |
| 20241030 | 2,680 | 2,697 | 2,669 | 2,681 | 1,778,600 | 21 | 101% | 100% | 358% | ▲▲▲ | 101% | 103% | 110% | 95% | 102% |
| 20241031 | 2,676 | 2,720 | 2,662 | 2,690 | 496,600 | 9 | 100% | 101% | 28% | ▲▲▲▲ | 99% | 104% | 112% | 95% | 102% |
| 20241101 | 2,631 | 2,650 | 2,604 | 2,614 | 494,300 | -76 | 97% | 99% | 100% | ▼ | 100% | 103% | 111% | 92% | 100% |
| 20241105 | 2,650 | 2,679 | 2,634 | 2,640 | 556,700 | 26 | 101% | 100% | 113% | ▲ | 100% | 104% | 110% | 93% | 101% |
| 20241106 | 2,665 | 2,697 | 2,641 | 2,668 | 498,000 | 28 | 101% | 100% | 89% | ▲▲ | 100% | 102% | 107% | 95% | 102% |
| 20241107 | 2,745 | 2,773 | 2,714 | 2,749 | 795,200 | 82 | 103% | 100% | 160% | ▲▲▲ | 98% | 101% | 106% | 98% | 105% |
| 20241108 | 2,772 | 2,782 | 2,704 | 2,717 | 710,200 | -32 | 99% | 98% | 89% | ▼ | 100% | 100% | 107% | 97% | 104% |
| 20241111 | 2,743 | 2,835 | 2,713 | 2,734 | 1,687,200 | 17 | 101% | 100% | 238% | ▲ | 100% | 99% | 105% | 98% | 105% |
| 20241112 | 2,774 | 2,795 | 2,758 | 2,776 | 1,052,300 | 42 | 102% | 100% | 62% | ▲▲ | 100% | 100% | 103% | 99% | 106% |
| 20241113 | 2,788 | 2,812 | 2,765 | 2,795 | 1,128,100 | 20 | 101% | 100% | 107% | ▲▲▲ | 97% | 101% | 101% | 100% | 107% |
| 20241114 | 2,830 | 2,858 | 2,746 | 2,748 | 1,009,900 | -47 | 98% | 97% | 90% | ▼ | 99% | 104% | 103% | 98% | 105% |
| 20241115 | 2,764 | 2,785 | 2,740 | 2,740 | 672,700 | -8 | 100% | 99% | 67% | ▼▼ | 100% | 107% | 104% | 98% | 105% |
| 20241118 | 2,732 | 2,767 | 2,730 | 2,741 | 656,300 | 1 | 100% | 100% | 98% | ▲ | 101% | 107% | 103% | 98% | 105% |
| 20241119 | 2,762 | 2,793 | 2,758 | 2,787 | 648,500 | 46 | 102% | 101% | 99% | ▲▲ | 102% | 105% | 100% | 100% | 107% |
| 20241120 | 2,808 | 2,896 | 2,798 | 2,871 | 854,700 | 85 | 103% | 102% | 132% | ▲▲▲ | 99% | 101% | 97% | 100% | 110% |
| 20241121 | 2,884 | 2,903 | 2,849 | 2,849 | 1,031,900 | -23 | 99% | 99% | 121% | ▼ | 101% | 100% | 95% | 99% | 109% |
| 20241122 | 2,875 | 2,923 | 2,861 | 2,911 | 847,100 | 62 | 102% | 101% | 82% | ▲ | 100% | 97% | 92% | 100% | 111% |
| 20241125 | 2,956 | 2,977 | 2,932 | 2,942 | 921,700 | 32 | 101% | 100% | 109% | ▲▲ | 100% | 97% | 92% | 100% | 113% |
| 20241126 | 2,929 | 2,959 | 2,904 | 2,925 | 615,000 | -17 | 99% | 100% | 67% | ▼ | 98% | 98% | 94% | 99% | 112% |
| 20241127 | 2,888 | 2,898 | 2,835 | 2,838 | 808,000 | -87 | 97% | 98% | 131% | ▼▼ | 102% | 101% | 96% | 96% | 109% |
| 20241128 | 2,823 | 2,871 | 2,816 | 2,866 | 596,300 | 28 | 101% | 102% | 74% | ▲ | 99% | 99% | 95% | 97% | 110% |
| 20241129 | 2,835 | 2,844 | 2,779 | 2,818 | 1,429,700 | -49 | 98% | 99% | 240% | ▼ | 101% | 99% | 96% | 96% | 108% |
| 20241202 | 2,810 | 2,854 | 2,802 | 2,832 | 699,000 | 15 | 101% | 101% | 49% | ▲ | 100% | 96% | 95% | 96% | 107% |
| 20241203 | 2,838 | 2,872 | 2,834 | 2,841 | 626,800 | 9 | 100% | 100% | 90% | ▲▲ | 98% | 96% | 95% | 97% | 107% |
| 20241204 | 2,841 | 2,863 | 2,795 | 2,795 | 704,100 | -46 | 98% | 98% | 112% | ▼ | 98% | 95% | 95% | 95% | 103% |
| 20241205 | 2,830 | 2,845 | 2,786 | 2,787 | 672,900 | -8 | 100% | 98% | 96% | ▼▼ | 98% | 97% | 97% | 95% | 103% |
| 20241206 | 2,780 | 2,807 | 2,712 | 2,726 | 884,300 | -62 | 98% | 98% | 131% | ▼▼▼ | 99% | 98% | 0% | 93% | 100% |
| 20241209 | 2,749 | 2,764 | 2,731 | 2,732 | 634,800 | 7 | 100% | 99% | 72% | ▲ | 98% | 99% | 0% | 93% | 100% |
| 20241210 | 2,721 | 2,727 | 2,647 | 2,678 | 1,452,600 | -55 | 98% | 98% | 229% | ▼ | 100% | 100% | 0% | 91% | 100% |
| 20241211 | 2,684 | 2,698 | 2,669 | 2,692 | 774,000 | 15 | 101% | 100% | 53% | ▲ | 99% | 99% | 0% | 92% | 101% |
| 20241212 | 2,722 | 2,730 | 2,684 | 2,684 | 879,500 | -8 | 100% | 99% | 114% | ▼ | 101% | 102% | 0% | 91% | 100% |
| 20241213 | 2,643 | 2,676 | 2,643 | 2,670 | 731,300 | -15 | 99% | 101% | 83% | ▼▼ | 100% | 101% | 0% | 91% | 100% |
| 20241216 | 2,681 | 2,732 | 2,681 | 2,693 | 690,700 | 24 | 101% | 100% | 94% | ▲ | 99% | 100% | 0% | 92% | 101% |
| 20241217 | 2,694 | 2,743 | 2,673 | 2,673 | 944,300 | -20 | 99% | 99% | 137% | ▼ | 101% | 0% | 0% | 91% | 100% |
| 20241218 | 2,676 | 2,722 | 2,673 | 2,698 | 591,200 | 25 | 101% | 101% | 63% | ▲ | 102% | 0% | 0% | 92% | 101% |
| 20241219 | 2,650 | 2,703 | 2,650 | 2,690 | 484,600 | -8 | 100% | 102% | 82% | ▼ | 100% | 0% | 0% | 91% | 101% |
| 20241220 | 2,707 | 2,732 | 2,685 | 2,701 | 697,500 | 11 | 100% | 100% | 144% | ▲ | % | % | % | 92% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 11,700 | 325,800 | 3,500 | 172,200 | 8,200 | 153,600 |
| 2024-12-06 | 17,700 | 251,500 | 3,500 | 134,400 | 14,200 | 117,100 |
| 2024-11-29 | 21,800 | 242,100 | 3,200 | 132,200 | 18,600 | 109,900 |
| 2024-11-22 | 23,300 | 246,800 | 3,700 | 128,000 | 19,600 | 118,800 |
| 2024-11-15 | 12,800 | 271,100 | 3,300 | 137,400 | 9,500 | 133,700 |
| 2024-11-08 | 14,500 | 305,400 | 3,800 | 152,200 | 10,700 | 153,200 |
| 2024-11-01 | 12,300 | 273,500 | 3,800 | 142,400 | 8,500 | 131,100 |
| 2024-10-25 | 14,200 | 264,400 | 3,700 | 135,500 | 10,500 | 128,900 |
| 2024-10-18 | 12,800 | 248,600 | 3,800 | 134,500 | 9,000 | 114,100 |
| 2024-10-11 | 13,300 | 232,200 | 4,200 | 130,900 | 9,100 | 101,300 |
| 2024-10-04 | 15,100 | 220,100 | 4,100 | 126,200 | 11,000 | 93,900 |
| 2024-09-27 | 17,900 | 223,100 | 6,700 | 129,900 | 11,200 | 93,200 |
| 2024-09-20 | 15,900 | 266,400 | 5,200 | 134,000 | 10,700 | 132,400 |
| 2024-09-13 | 11,600 | 275,100 | 4,400 | 140,800 | 7,200 | 134,300 |
| 2024-09-06 | 16,500 | 283,900 | 3,200 | 140,200 | 13,300 | 143,700 |
| 2024-08-30 | 12,600 | 269,700 | 3,100 | 135,000 | 9,500 | 134,700 |
| 2024-08-23 | 12,700 | 272,400 | 3,300 | 137,100 | 9,400 | 135,300 |
| 2024-08-16 | 12,000 | 264,600 | 3,200 | 130,200 | 8,800 | 134,400 |
| 2024-08-09 | 16,400 | 272,000 | 3,300 | 131,400 | 13,100 | 140,600 |
| 2024-08-02 | 31,500 | 324,400 | 400 | 150,900 | 31,100 | 173,500 |
| 2024-07-26 | 37,700 | 601,600 | 600 | 416,200 | 37,100 | 185,400 |
| 2024-07-19 | 37,200 | 621,100 | 1,600 | 434,400 | 35,600 | 186,700 |
| 2024-07-12 | 45,600 | 592,900 | 1,700 | 419,800 | 43,900 | 173,100 |
| 2024-07-05 | 47,700 | 633,300 | 2,600 | 463,800 | 45,100 | 169,500 |
| 2024-06-28 | 28,100 | 613,700 | 2,700 | 449,600 | 25,400 | 164,100 |
| 2024-06-21 | 50,700 | 602,700 | 35,700 | 432,700 | 15,000 | 170,000 |
| 2024-06-14 | 53,300 | 578,400 | 35,700 | 435,400 | 17,600 | 143,000 |
| 2024-06-07 | 50,400 | 554,600 | 35,500 | 428,700 | 14,900 | 125,900 |
| 2024-05-31 | 52,200 | 538,100 | 35,600 | 421,400 | 16,600 | 116,700 |
| 2024-05-24 | 55,100 | 535,500 | 38,900 | 416,600 | 16,200 | 118,900 |
| 2024-05-17 | 65,300 | 530,600 | 49,200 | 425,700 | 16,100 | 104,900 |
| 2024-05-10 | 75,700 | 712,500 | 50,000 | 579,600 | 25,700 | 132,900 |
| 2024-05-02 | 74,600 | 684,800 | 49,200 | 549,200 | 25,400 | 135,600 |
| 2024-04-26 | 91,500 | 689,100 | 49,800 | 547,200 | 41,700 | 141,900 |
| 2024-04-19 | 90,400 | 687,900 | 49,300 | 551,300 | 41,100 | 136,600 |
| 2024-04-12 | 90,900 | 784,900 | 58,200 | 562,700 | 32,700 | 222,200 |
| 2024-04-05 | 82,700 | 664,600 | 60,200 | 558,700 | 22,500 | 105,900 |
| 2024-03-29 | 93,500 | 664,900 | 56,800 | 544,700 | 36,700 | 120,200 |
| 2024-03-22 | 83,700 | 548,400 | 59,600 | 373,700 | 24,100 | 174,700 |
| 2024-03-15 | 85,700 | 546,900 | 59,500 | 389,100 | 26,200 | 157,800 |
| 2024-03-08 | 86,900 | 504,900 | 60,700 | 338,400 | 26,200 | 166,500 |
| 2024-03-01 | 89,000 | 505,300 | 60,600 | 337,500 | 28,400 | 167,800 |
| 2024-02-22 | 72,300 | 415,800 | 38,100 | 317,500 | 34,200 | 98,300 |
| 2024-02-16 | 75,600 | 458,900 | 38,200 | 323,300 | 37,400 | 135,600 |
| 2024-02-09 | 75,000 | 593,800 | 38,000 | 396,500 | 37,000 | 197,300 |
| 2024-02-02 | 78,300 | 579,300 | 38,200 | 394,600 | 40,100 | 184,700 |
| 2024-01-26 | 88,300 | 553,800 | 38,400 | 390,500 | 49,900 | 163,300 |
| 2024-01-19 | 51,400 | 532,700 | 1,600 | 384,500 | 49,800 | 148,200 |
| 2024-01-12 | 44,100 | 499,300 | 1,400 | 382,800 | 42,700 | 116,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | Barclays Capital Securities Ltd | 1,084,734 | 0.49% | ▼ | -11,200 | 2,676 | 2,722 | 2,673 | 2,698 | 591,200 |
| 2024-12-16 | Barclays Capital Securities Ltd | 1,095,934 | 0.50% | ▲ | 34,800 | 2,681 | 2,732 | 2,681 | 2,693 | 690,700 |
| 2024-12-02 | Barclays Capital Securities Ltd | 1,061,134 | 0.48% | ▼ | -42,200 | 2,810 | 2,854 | 2,802 | 2,832 | 699,000 |
| 2024-11-20 | Barclays Capital Securities Ltd | 1,103,334 | 0.50% | ▲ | 33,300 | 2,808 | 2,896 | 2,798 | 2,871 | 854,700 |
| 2024-11-15 | Barclays Capital Securities Ltd | 1,070,034 | 0.49% | ▼ | -20,800 | 2,764 | 2,785 | 2,740 | 2,740 | 672,700 |
| 2024-11-13 | Barclays Capital Securities Ltd | 1,090,834 | 0.50% | ▲ | 2,788 | 2,812 | 2,765 | 2,795 | 1,128,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:30 | 菱瓦斯化 | 自己株式の取得状況に関するお知らせ |
| 20241108 | 15:30 | 菱瓦斯化 | 2025年3月期 第2四半期（中間期）決算短信［日本基準］（連結） |
| 20241108 | 15:30 | 菱瓦斯化 | 業績予想および配当予想の修正に関するお知らせ |
| 20241108 | 15:30 | 菱瓦斯化 | 自己株式の取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 20241108 | 15:30 | 菱瓦斯化 | 2024年度第2四半期（中間期）決算説明資料 |
| 20240807 | 15:00 | 菱瓦斯化 | 2025年3月期 第1四半期決算短信［日本基準］（連結） |
| 20240807 | 15:00 | 菱瓦斯化 | 業績予想の修正に関するお知らせ |
| 20240807 | 15:00 | 菱瓦斯化 | 2024年度第1四半期 決算説明資料 |
| 20240724 | 16:00 | 菱瓦斯化 | 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 |
| 20240625 | 16:00 | 菱瓦斯化 | 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 |
| 20240527 | 18:10 | 菱瓦斯化 | 剰余金の配当に関するお知らせ |
| 20240510 | 15:00 | 菱瓦斯化 | 中期経営計画「Grow UP 2026」について |
| 20240510 | 15:00 | 菱瓦斯化 | 2024年3月期 決算短信［日本基準］（連結） |
| 20240510 | 15:00 | 菱瓦斯化 | 2023年度 決算説明資料 |
| 20240209 | 15:00 | 菱瓦斯化 | 2024年3月期 第3四半期決算短信［日本基準］（連結） |
| 20240209 | 15:00 | 菱瓦斯化 | 業績予想の修正に関するお知らせ |
| 20240209 | 15:00 | 菱瓦斯化 | 2023年度第3四半期 決算説明資料 |
| 20240201 | 15:00 | 菱瓦斯化 | 自己株式の取得状況及び取得終了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4182 | 1 | 三菱ガス化学株式会社 | 2024-12-21 19:23:50 |
| 4182 | 2 | 説明会関連資料（PDF：6.38MB) | 2024-06-18 17:58:00 |
| 4182 | 2 | MGCレポート（統合報告書）(PDF:9.26MB) | 2024-06-18 17:57:59 |
| 4182 | 2 | 株主向け報告書（事業報告書）（PDF：4.69MB) | 2024-06-18 17:57:57 |
| 4182 | 2 | 有価証券報告書（PDF：310.54KB) | 2024-06-18 17:57:55 |
| 4182 | 2 | 中期経営計画資料（PDF：6.38MB） | 2024-06-18 17:57:54 |
| 4182 | 2 | 決算短信（PDF：363.30KB) | 2024-06-18 17:57:52 |
| 4182 | 2 | アナリストカバレッジ | 投資家情報 | 三菱ガス化学株式会社 | 2024-06-18 12:21:38 |
| 4182 | 2 | 格付・社債情報 | 投資家情報 | 三菱ガス化学株式会社 | 2024-06-18 12:21:37 |
| 4182 | 2 | 定款 | 投資家情報 | 三菱ガス化学株式会社 | 2024-06-18 12:21:36 |