| 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 | 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% | 102% | 99% | 104% |
| 20240930 | 880 | 883 | 860 | 867 | 39,800 | -37 | 96% | 99% | 106% | ▼▼ | 100% | 103% | 104% | 95% | 100% |
| 20241001 | 866 | 871 | 858 | 870 | 17,300 | 3 | 100% | 100% | 43% | ▲ | 101% | 104% | 105% | 95% | 100% |
| 20241002 | 857 | 872 | 856 | 862 | 26,100 | -8 | 99% | 101% | 151% | ▼ | 99% | 99% | 104% | 94% | 100% |
| 20241003 | 877 | 881 | 868 | 871 | 20,700 | 9 | 101% | 99% | 79% | ▲ | 100% | 100% | 104% | 95% | 101% |
| 20241004 | 879 | 881 | 863 | 876 | 23,500 | 5 | 101% | 100% | 114% | ▲▲ | 101% | 101% | 104% | 96% | 102% |
| 20241007 | 881 | 899 | 877 | 892 | 33,300 | 16 | 102% | 101% | 142% | ▲▲▲ | 98% | 101% | 104% | 97% | 103% |
| 20241008 | 884 | 887 | 869 | 869 | 10,800 | -23 | 97% | 98% | 32% | ▼ | 100% | 102% | 107% | 95% | 101% |
| 20241009 | 870 | 879 | 868 | 869 | 12,900 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 106% | 95% | 101% |
| 20241010 | 879 | 880 | 869 | 880 | 13,300 | 11 | 101% | 100% | 103% | ▲ | 101% | 99% | 106% | 96% | 102% |
| 20241011 | 885 | 895 | 885 | 891 | 29,900 | 11 | 101% | 101% | 225% | ▲▲ | 99% | 98% | 104% | 97% | 103% |
| 20241015 | 896 | 906 | 889 | 889 | 46,800 | -2 | 100% | 99% | 157% | ▼ | 100% | 100% | 106% | 97% | 103% |
| 20241016 | 881 | 889 | 877 | 877 | 15,800 | -12 | 99% | 100% | 34% | ▼▼ | 99% | 100% | 105% | 96% | 102% |
| 20241017 | 889 | 889 | 878 | 880 | 14,100 | 3 | 100% | 99% | 89% | ▲ | 99% | 101% | 105% | 96% | 102% |
| 20241018 | 888 | 888 | 877 | 880 | 11,900 | 0 | 100% | 99% | 84% | -- | 100% | 101% | 106% | 96% | 102% |
| 20241021 | 880 | 884 | 875 | 880 | 6,200 | 0 | 100% | 100% | 52% | -- | 100% | 102% | 106% | 96% | 102% |
| 20241022 | 879 | 883 | 876 | 882 | 14,600 | 2 | 100% | 100% | 235% | ▲ | 100% | 102% | 106% | 96% | 102% |
| 20241023 | 882 | 890 | 880 | 886 | 18,400 | 4 | 100% | 100% | 126% | ▲▲ | 102% | 103% | 106% | 97% | 103% |
| 20241024 | 879 | 893 | 879 | 893 | 25,800 | 7 | 101% | 102% | 140% | ▲▲▲ | 99% | 102% | 105% | 98% | 104% |
| 20241025 | 893 | 893 | 877 | 881 | 19,500 | -12 | 99% | 99% | 76% | ▼ | 101% | 103% | 104% | 97% | 102% |
| 20241028 | 888 | 894 | 888 | 894 | 25,000 | 13 | 101% | 101% | 128% | ▲ | 101% | 100% | 98% | 100% | 104% |
| 20241029 | 895 | 915 | 895 | 903 | 29,000 | 9 | 101% | 101% | 116% | ▲▲ | 100% | 100% | 92% | 100% | 105% |
| 20241030 | 907 | 911 | 892 | 904 | 79,900 | 1 | 100% | 100% | 276% | ▲▲▲ | 101% | 102% | 92% | 100% | 105% |
| 20241031 | 908 | 923 | 908 | 915 | 33,500 | 11 | 101% | 101% | 42% | ▲▲▲▲ | 98% | 103% | 91% | 100% | 105% |
| 20241101 | 909 | 909 | 891 | 894 | 14,600 | -21 | 98% | 98% | 44% | ▼ | 98% | 104% | 91% | 98% | 103% |
| 20241105 | 902 | 905 | 885 | 888 | 12,700 | -6 | 99% | 98% | 87% | ▼▼ | 101% | 104% | 92% | 97% | 102% |
| 20241106 | 898 | 915 | 895 | 904 | 15,600 | 16 | 102% | 101% | 123% | ▲ | 102% | 101% | 91% | 99% | 104% |
| 20241107 | 909 | 928 | 905 | 928 | 17,700 | 24 | 103% | 102% | 113% | ▲▲ | 100% | 94% | 88% | 100% | 107% |
| 20241108 | 935 | 950 | 918 | 935 | 39,400 | 7 | 101% | 100% | 223% | ▲▲▲ | 100% | 89% | 88% | 100% | 107% |
| 20241111 | 934 | 934 | 925 | 934 | 20,300 | -1 | 100% | 100% | 52% | ▼ | 97% | 88% | 87% | 100% | 106% |
| 20241112 | 949 | 949 | 911 | 922 | 45,800 | -12 | 99% | 97% | 226% | ▼▼ | 94% | 89% | 90% | 99% | 105% |
| 20241113 | 934 | 934 | 871 | 880 | 40,800 | -42 | 95% | 94% | 89% | ▼▼▼ | 96% | 95% | 96% | 94% | 100% |
| 20241114 | 868 | 870 | 833 | 833 | 24,400 | -47 | 95% | 96% | 60% | ▼▼▼▼ | 99% | 95% | 100% | 89% | 100% |
| 20241115 | 839 | 849 | 833 | 833 | 14,100 | 0 | 100% | 99% | 58% | -- | 100% | 99% | 100% | 89% | 100% |
| 20241118 | 832 | 840 | 824 | 829 | 16,400 | -4 | 100% | 100% | 116% | ▼ | 100% | 100% | 101% | 89% | 100% |
| 20241119 | 824 | 829 | 821 | 825 | 10,000 | -4 | 100% | 100% | 61% | ▼▼ | 97% | 98% | 101% | 88% | 100% |
| 20241120 | 829 | 829 | 801 | 801 | 16,700 | -24 | 97% | 97% | 167% | ▼▼▼ | 99% | 99% | 104% | 86% | 100% |
| 20241121 | 807 | 810 | 797 | 800 | 21,600 | -1 | 100% | 99% | 129% | ▼▼▼▼ | 103% | 100% | 105% | 86% | 100% |
| 20241122 | 800 | 824 | 800 | 824 | 15,700 | 24 | 103% | 103% | 73% | ▲ | 98% | 97% | 101% | 88% | 103% |
| 20241125 | 827 | 832 | 805 | 810 | 28,900 | -14 | 98% | 98% | 184% | ▼ | 98% | 98% | 103% | 87% | 101% |
| 20241126 | 809 | 815 | 793 | 796 | 30,200 | -14 | 98% | 98% | 104% | ▼▼ | 99% | 102% | 104% | 85% | 100% |
| 20241127 | 800 | 800 | 786 | 790 | 17,800 | -6 | 99% | 99% | 59% | ▼▼▼ | 101% | 102% | 102% | 84% | 100% |
| 20241128 | 795 | 799 | 791 | 799 | 14,200 | 9 | 101% | 101% | 80% | ▲ | 98% | 101% | 100% | 85% | 101% |
| 20241129 | 800 | 800 | 786 | 786 | 18,300 | -13 | 98% | 98% | 129% | ▼ | 100% | 103% | 101% | 84% | 100% |
| 20241202 | 795 | 800 | 785 | 796 | 11,800 | 10 | 101% | 100% | 64% | ▲ | 102% | 103% | 100% | 85% | 101% |
| 20241203 | 797 | 828 | 797 | 813 | 32,200 | 17 | 102% | 102% | 273% | ▲▲ | 98% | 103% | 98% | 87% | 103% |
| 20241204 | 809 | 809 | 794 | 795 | 21,600 | -18 | 98% | 98% | 67% | ▼ | 101% | 105% | 100% | 85% | 101% |
| 20241205 | 796 | 812 | 796 | 807 | 17,800 | 12 | 102% | 101% | 82% | ▲ | 102% | 103% | 96% | 86% | 103% |
| 20241206 | 807 | 822 | 804 | 822 | 17,200 | 15 | 102% | 102% | 97% | ▲▲ | 100% | 98% | 0% | 88% | 105% |
| 20241209 | 823 | 830 | 816 | 820 | 25,500 | -2 | 100% | 100% | 148% | ▼ | 101% | 96% | 0% | 89% | 104% |
| 20241210 | 828 | 840 | 824 | 836 | 34,400 | 16 | 102% | 101% | 135% | ▲ | 99% | 96% | 0% | 95% | 106% |
| 20241211 | 835 | 836 | 821 | 828 | 84,800 | -8 | 99% | 99% | 247% | ▼ | 99% | 98% | 0% | 99% | 105% |
| 20241212 | 820 | 820 | 809 | 810 | 163,700 | -18 | 98% | 99% | 193% | ▼▼ | 99% | 100% | 0% | 97% | 103% |
| 20241213 | 795 | 802 | 787 | 789 | 59,900 | -21 | 97% | 99% | 37% | ▼▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241216 | 798 | 804 | 795 | 796 | 27,200 | 7 | 101% | 100% | 45% | ▲ | 101% | 97% | 0% | 95% | 101% |
| 20241217 | 791 | 802 | 791 | 800 | 23,400 | 4 | 101% | 101% | 86% | ▲▲ | 100% | 0% | 0% | 96% | 102% |
| 20241218 | 791 | 797 | 786 | 789 | 15,700 | -11 | 99% | 100% | 67% | ▼ | 102% | 0% | 0% | 94% | 100% |
| 20241219 | 781 | 796 | 781 | 794 | 14,400 | 5 | 101% | 102% | 92% | ▲ | 96% | 0% | 0% | 95% | 101% |
| 20241220 | 799 | 803 | 771 | 771 | 61,600 | -23 | 97% | 96% | 428% | ▼ | % | % | % | 92% | 100% |
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 | 5,200 | 38,000 | 0 | 8,100 | 5,200 | 29,900 |
| 2024-12-06 | 100 | 42,100 | 0 | 7,700 | 100 | 34,400 |
| 2024-11-29 | 500 | 41,400 | 0 | 7,800 | 500 | 33,600 |
| 2024-11-22 | 100 | 32,900 | 0 | 7,500 | 100 | 25,400 |
| 2024-11-15 | 500 | 28,900 | 0 | 6,800 | 500 | 22,100 |
| 2024-11-08 | 700 | 26,900 | 0 | 7,900 | 700 | 19,000 |
| 2024-11-01 | 300 | 22,800 | 0 | 7,400 | 300 | 15,400 |
| 2024-10-25 | 2,600 | 21,900 | 0 | 6,800 | 2,600 | 15,100 |
| 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 |
|---|---|---|---|
| 20241113 | 15:00 | 高圧ガス | 令和７年３月期 第２四半期（中間期）決算短信[日本基準]（連結） |
| 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 |