4097--高圧ガス-【化学】【溶解アセチレン】接着剤、塗料などファイン分野に注力
売上高:932750-当期純利益:45030-総資産:1201840-時価:57856177----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20250310941949909949473,5009101%101%67%▲▲▲▲106%102%100%100%128%
20250311934990933989392,40040104%106%83%▲▲▲▲▲104%96%95%100%134%
202503129791,0329631,015599,10026103%104%153%▲▲▲▲▲▲96%95%94%100%137%
202503139851,005942944425,900-7193%96%71%101%100%94%93%128%
20250314942965938950234,1006101%101%55%98%99%92%94%129%
20250317955958935938113,600-1299%98%49%100%100%93%92%127%
20250318943945921940148,3002100%100%131%99%99%94%93%127%
2025031994094792593487,600-699%99%59%101%100%98%92%126%
20250321928938918938167,4004100%101%191%101%99%99%92%127%
20250324939954933946112,1008101%101%67%▲▲98%97%98%93%128%
20250325950950920927180,500-1998%98%161%100%96%101%91%125%
2025032692692691792497,800-3100%100%54%▼▼100%94%100%91%125%
20250327932947914930132,4006101%100%135%100%95%101%92%126%
2025032892193791292276,100-899%100%57%98%94%105%91%125%
20250331907907879888119,100-3496%98%157%▼▼97%94%106%87%120%
2025040189990287187176,000-1798%97%64%▼▼▼99%96%108%86%118%
2025040288088786487581,7004100%99%108%100%103%111%86%106%
20250403852865846856101,100-1998%100%124%98%103%112%84%100%
20250404850857816831130,200-2597%98%129%▼▼96%100%108%82%100%
20250408879879833846111,20015102%96%85%99%106%115%83%102%
20250409826841816821113,700-2597%99%102%100%99%108%81%100%
2025041087988585787776,00056107%100%67%102%103%113%86%107%
2025041185587983987692,500-1100%102%122%100%104%111%92%107%
2025041487988487187951,9003100%100%56%98%105%110%93%107%
2025041588189086786716,100-1299%98%31%99%107%116%92%106%
2025041686787685886129,500-699%99%183%▼▼102%108%117%91%105%
2025041786088385887835,20017102%102%119%102%104%117%93%107%
2025041889391688991237,10034104%102%105%▲▲101%102%114%96%111%
2025042191994691392857,10016102%101%154%▲▲▲100%103%114%98%113%
2025042291994291891943,900-999%100%77%100%102%113%99%112%
20250423929949920932107,90013101%100%246%99%102%112%100%114%
2025042493193191792531,800-799%99%29%101%102%113%99%113%
2025042592693592093439,0009101%101%123%100%100%111%100%114%
20250428945957941949109,90015102%100%282%▲▲100%101%111%100%116%
2025043094494593594440,200-599%100%37%101%102%112%99%115%
2025050193695093694932,9005101%101%82%100%103%111%100%116%
2025050294094993794234,100-799%100%104%101%103%111%99%115%
2025050794196193694963,9007101%101%187%100%103%111%100%116%
2025050894594993194744,100-2100%100%69%100%101%110%100%115%
2025050995395995195252,2005101%100%118%102%105%110%100%116%
2025051295397294797091,10018102%102%175%▲▲100%108%108%100%113%
2025051396898796897254,3002100%100%60%▲▲▲100%109%108%100%113%
2025051496497594896346,000-999%100%85%100%109%109%99%112%
2025051595397093895143,200-1299%100%94%▼▼102%106%106%98%110%
202505169811,0309511,004135,70053106%102%314%105%104%104%100%117%
202505191,0001,0501,0001,046207,80042104%105%153%▲▲100%101%100%100%119%
202505201,0381,0681,0261,034138,800-1299%100%67%101%102%101%99%113%
202505211,0261,0441,0211,04178,0007101%101%56%100%102%102%100%113%
202505221,0211,0411,0131,02554,600-1698%100%70%101%100%101%98%112%
202505231,0351,0471,0321,04460,10019102%101%110%100%98%0%100%113%
202505261,0491,0651,0411,04867,0004100%100%111%▲▲100%99%0%100%113%
202505271,0401,0511,0231,04453,600-4100%100%80%97%97%0%100%112%
202505281,0581,0721,0251,02763,300-1798%97%118%▼▼100%100%0%98%109%
202505291,0311,0341,0241,03347,6006101%100%75%102%102%0%99%110%
202505301,0081,0371,0021,03234,400-1100%102%72%100%102%0%98%110%
202506021,0251,0321,0181,02337,900-999%100%110%▼▼100%102%0%98%109%
202506031,0211,0241,0131,01644,000-799%100%116%▼▼▼102%0%0%97%107%
202506041,0131,0371,0131,03137,60015101%102%85%99%0%0%98%109%
202506051,0311,0571,0111,01677,100-1599%99%205%103%0%0%97%107%
202506061,0151,0531,0111,04170,70025102%103%92%%%%99%109%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30296,50086,200262,00073,00034,50013,200
2025-05-23286,30087,800249,50073,80036,80014,000
2025-05-16234,80031,900202,80020,00032,00011,900
2025-05-09218,20036,600178,80012,70039,40023,900
2025-05-02211,20026,200170,30011,00040,90015,200
2025-04-25199,60025,400158,7009,90040,90015,500
2025-04-18218,80018,200156,8008,70062,0009,500
2025-04-11218,80028,100152,70011,50066,10016,600
2025-04-04335,60022,100234,8006,400100,80015,700
2025-03-28495,50032,700302,9007,300192,60025,400
2025-03-21654,40085,600372,8007,800281,60077,800
2025-03-14687,60089,500361,9008,700325,70080,800
2025-03-071,011,500117,800313,50020,400698,00097,400
2025-02-281,018,500280,000418,70047,300599,800232,700
2025-02-211,20019,30007,4001,20011,900
2025-02-142,20020,30007,4002,20012,900
2025-02-0780028,00007,40080020,600
2025-01-312,90023,60006,9002,90016,700
2025-01-243,60025,80008,4003,60017,400
2025-01-175,60025,50007,9005,60017,600
2025-01-104,30040,20008,8004,30031,400
2024-12-276,20027,90007,3006,20020,600
2024-12-206,10037,20008,5006,10028,700
2024-12-135,20038,00008,1005,20029,900
2024-12-0610042,10007,70010034,400
2024-11-2950041,40007,80050033,600
2024-11-2210032,90007,50010025,400
2024-11-1550028,90006,80050022,100
2024-11-0870026,90007,90070019,000
2024-11-0130022,80007,40030015,400
2024-10-252,60021,90006,8002,60015,100
2024-10-184,10020,80006,2004,10014,600
2024-10-113,30029,20007,3003,30021,900
2024-10-043,10025,70006,0003,10019,700
2024-09-273,90026,00006,2003,90019,800
2024-09-204,10025,10005,8004,10019,300
2024-09-132,60026,00005,9002,60020,100
2024-09-061,50026,70005,7001,50021,000
2024-08-302,10033,90006,9002,10027,000
2024-08-232,20036,1001009,4002,10026,700
2024-08-161,70037,30009,4001,70027,900
2024-08-0960047,500011,10060036,400
2024-08-021,00042,90008,7001,00034,200
2024-07-263,10051,800015,4003,10036,400
2024-07-195,00063,000016,9005,00046,100
2024-07-126,30061,200016,9006,30044,300
2024-07-056,50038,700015,1006,50023,600
2024-06-286,40036,200014,5006,40021,700
2024-06-215,70037,100016,2005,70020,900
2024-06-145,40032,800015,3005,40017,500
2024-06-074,00032,100012,7004,00019,400
2024-05-314,20032,000013,1004,20018,900
2024-05-244,00036,300014,7004,00021,600
2024-05-174,30037,600016,2004,30021,400
2024-05-102,50047,300016,0002,50031,300
2024-05-022,10070,800011,2002,10059,600
2024-04-261,50073,800011,9001,50061,900
2024-04-191,60075,600013,8001,60061,800
2024-04-123,50077,200011,1003,50066,100
2024-04-0580089,000020,40080068,600
2024-03-292,30085,100023,7002,30061,400
2024-03-222,10090,300037,3002,10053,000
2024-03-153,60083,7001,00038,0002,60045,700
2024-03-083,200101,4001,00045,9002,20055,500
2024-03-014,00035,2001,00013,1003,00022,100
2024-02-225,10033,4001,00014,0004,10019,400
2024-02-164,90031,5001,00012,7003,90018,800
2024-02-094,10037,9001,00010,1003,10027,800
2024-02-025,90036,0001,00010,4004,90025,600
2024-01-264,80035,2001,0009,6003,80025,600
2024-01-199,10033,5001,0008,5008,10025,000
2024-01-1210,50035,2001,10011,0009,40024,200

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VVN03502025-06-05 10:29高圧ガス工業株式会社ブランデス・インベストメント・パートナーズ・エル・ピー変更報告書(特例対象株券等)
S100VCGF3502025-03-05 13:11高圧ガス工業株式会社ブランデス・インベストメント・パートナーズ・エル・ピー大量保有報告書(特例対象株券等)
S100U3ER3502024-07-29 10:11高圧ガス工業株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100U30M3602024-07-23 13:34高圧ガス工業株式会社髙山 眞司訂正報告書(大量保有報告書・変更報告書)
S100TZWA3502024-07-05 14:31高圧ガス工業株式会社難波 太郎変更報告書(短期大量譲渡)
S100U00M3502024-07-05 14:28高圧ガス工業株式会社髙山 眞司大量保有報告書

企業サイト更新情報

codecatesite_titlemodified
40972 2024-06-18 17:57:51
40972 2024-06-18 17:57:49
40972 2024-06-18 17:57:48
40972 2024-06-18 17:57:47
40972 2024-06-18 17:57:46
40972 2024-06-18 17:57:44
40972 2024-06-18 17:57:43
40972 2024-06-18 17:57:42
40972 2024-06-18 17:57:41
40972 2024-06-18 17:57:39