| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 811 | 816 | 805 | 807 | 14,900 | 5 | 101% | 100% | 79% | ▲ | 100% | 102% | 106% | 98% | 105% |
| 20250121 | 816 | 816 | 807 | 812 | 14,700 | 5 | 101% | 100% | 99% | ▲▲ | 101% | 103% | 106% | 98% | 105% |
| 20250122 | 815 | 824 | 813 | 820 | 11,900 | 8 | 101% | 101% | 81% | ▲▲▲ | 100% | 103% | 106% | 99% | 106% |
| 20250123 | 815 | 819 | 812 | 818 | 18,600 | -2 | 100% | 100% | 156% | ▼ | 100% | 102% | 105% | 99% | 106% |
| 20250124 | 820 | 829 | 820 | 823 | 13,100 | 5 | 101% | 100% | 70% | ▲ | 100% | 100% | 103% | 100% | 105% |
| 20250127 | 835 | 835 | 825 | 831 | 15,300 | 8 | 101% | 100% | 117% | ▲▲ | 101% | 101% | 104% | 100% | 106% |
| 20250128 | 827 | 841 | 827 | 837 | 17,600 | 6 | 101% | 101% | 115% | ▲▲▲ | 99% | 95% | 103% | 100% | 105% |
| 20250129 | 837 | 838 | 826 | 826 | 13,100 | -11 | 99% | 99% | 74% | ▼ | 102% | 98% | 105% | 99% | 104% |
| 20250130 | 820 | 836 | 819 | 836 | 18,500 | 10 | 101% | 102% | 141% | ▲ | 100% | 98% | 103% | 100% | 105% |
| 20250131 | 834 | 837 | 823 | 836 | 20,000 | 0 | 100% | 100% | 108% | -- | 96% | 102% | 105% | 100% | 105% |
| 20250203 | 821 | 821 | 792 | 792 | 40,400 | -44 | 95% | 96% | 202% | ▼ | 100% | 107% | 110% | 95% | 100% |
| 20250204 | 798 | 814 | 795 | 795 | 16,800 | 3 | 100% | 100% | 42% | ▲ | 101% | 109% | 118% | 95% | 100% |
| 20250205 | 795 | 811 | 795 | 803 | 14,000 | 8 | 101% | 101% | 83% | ▲▲ | 102% | 108% | 117% | 96% | 101% |
| 20250206 | 803 | 822 | 803 | 821 | 12,700 | 18 | 102% | 102% | 91% | ▲▲▲ | 101% | 104% | 114% | 98% | 104% |
| 20250207 | 830 | 843 | 823 | 840 | 23,100 | 19 | 102% | 101% | 182% | ▲▲▲▲ | 101% | 101% | 117% | 100% | 106% |
| 20250210 | 845 | 859 | 845 | 857 | 28,000 | 17 | 102% | 101% | 121% | ▲▲▲▲▲ | 100% | 99% | 117% | 100% | 108% |
| 20250212 | 865 | 865 | 851 | 864 | 44,100 | 7 | 101% | 100% | 158% | ▲▲▲▲▲▲ | 100% | 99% | 117% | 100% | 109% |
| 20250213 | 866 | 866 | 848 | 864 | 14,200 | 0 | 100% | 100% | 32% | -- | 98% | 100% | 119% | 100% | 109% |
| 20250214 | 855 | 855 | 835 | 835 | 12,000 | -29 | 97% | 98% | 85% | ▼ | 102% | 102% | 122% | 97% | 105% |
| 20250217 | 835 | 855 | 835 | 854 | 19,800 | 19 | 102% | 102% | 165% | ▲ | 100% | 90% | 119% | 99% | 108% |
| 20250218 | 852 | 855 | 841 | 848 | 12,500 | -6 | 99% | 100% | 63% | ▼ | 102% | 89% | 120% | 98% | 107% |
| 20250219 | 846 | 860 | 843 | 859 | 19,500 | 11 | 101% | 102% | 156% | ▲ | 100% | 88% | 119% | 99% | 108% |
| 20250220 | 853 | 857 | 845 | 854 | 15,700 | -5 | 99% | 100% | 81% | ▼ | 98% | 99% | 129% | 99% | 108% |
| 20250225 | 784 | 797 | 771 | 771 | 842,400 | -83 | 90% | 98% | 5366% | ▼▼ | 99% | 102% | 133% | 89% | 100% |
| 20250226 | 762 | 770 | 752 | 754 | 382,000 | -17 | 98% | 99% | 45% | ▼▼▼ | 100% | 110% | 126% | 87% | 100% |
| 20250227 | 752 | 768 | 747 | 749 | 377,600 | -5 | 99% | 100% | 99% | ▼▼▼▼ | 100% | 117% | 126% | 87% | 100% |
| 20250228 | 752 | 760 | 746 | 750 | 309,600 | 1 | 100% | 100% | 82% | ▲ | 100% | 121% | 122% | 87% | 100% |
| 20250303 | 775 | 775 | 762 | 774 | 678,100 | 24 | 103% | 100% | 219% | ▲▲ | 96% | 123% | 123% | 90% | 103% |
| 20250304 | 769 | 769 | 724 | 739 | 1,746,100 | -35 | 95% | 96% | 257% | ▼ | 96% | 115% | 110% | 86% | 100% |
| 20250305 | 859 | 864 | 815 | 828 | 2,219,000 | 89 | 112% | 96% | 127% | ▲ | 104% | 121% | 112% | 96% | 112% |
| 20250306 | 842 | 893 | 833 | 878 | 862,300 | 50 | 106% | 104% | 39% | ▲▲ | 107% | 115% | 108% | 100% | 119% |
| 20250307 | 879 | 941 | 879 | 940 | 703,300 | 62 | 107% | 107% | 82% | ▲▲▲ | 101% | 101% | 99% | 100% | 127% |
| 20250310 | 941 | 949 | 909 | 949 | 473,500 | 9 | 101% | 101% | 67% | ▲▲▲▲ | 106% | 102% | 100% | 100% | 128% |
| 20250311 | 934 | 990 | 933 | 989 | 392,400 | 40 | 104% | 106% | 83% | ▲▲▲▲▲ | 104% | 96% | 95% | 100% | 134% |
| 20250312 | 979 | 1,032 | 963 | 1,015 | 599,100 | 26 | 103% | 104% | 153% | ▲▲▲▲▲▲ | 96% | 95% | 94% | 100% | 137% |
| 20250313 | 985 | 1,005 | 942 | 944 | 425,900 | -71 | 93% | 96% | 71% | ▼ | 101% | 100% | 94% | 93% | 128% |
| 20250314 | 942 | 965 | 938 | 950 | 234,100 | 6 | 101% | 101% | 55% | ▲ | 98% | 99% | 92% | 94% | 129% |
| 20250317 | 955 | 958 | 935 | 938 | 113,600 | -12 | 99% | 98% | 49% | ▼ | 100% | 100% | 93% | 92% | 127% |
| 20250318 | 943 | 945 | 921 | 940 | 148,300 | 2 | 100% | 100% | 131% | ▲ | 99% | 99% | 94% | 93% | 127% |
| 20250319 | 940 | 947 | 925 | 934 | 87,600 | -6 | 99% | 99% | 59% | ▼ | 101% | 100% | 98% | 92% | 126% |
| 20250321 | 928 | 938 | 918 | 938 | 167,400 | 4 | 100% | 101% | 191% | ▲ | 101% | 99% | 97% | 92% | 127% |
| 20250324 | 939 | 954 | 933 | 946 | 112,100 | 8 | 101% | 101% | 67% | ▲▲ | 98% | 97% | 96% | 93% | 128% |
| 20250325 | 950 | 950 | 920 | 927 | 180,500 | -19 | 98% | 98% | 161% | ▼ | 100% | 96% | 98% | 91% | 125% |
| 20250326 | 926 | 926 | 917 | 924 | 97,800 | -3 | 100% | 100% | 54% | ▼▼ | 100% | 94% | 98% | 91% | 125% |
| 20250327 | 932 | 947 | 914 | 930 | 132,400 | 6 | 101% | 100% | 135% | ▲ | 100% | 95% | 99% | 92% | 126% |
| 20250328 | 921 | 937 | 912 | 922 | 76,100 | -8 | 99% | 100% | 57% | ▼ | 98% | 94% | 101% | 91% | 125% |
| 20250331 | 907 | 907 | 879 | 888 | 119,100 | -34 | 96% | 98% | 157% | ▼▼ | 97% | 94% | 101% | 87% | 120% |
| 20250401 | 899 | 902 | 871 | 871 | 76,000 | -17 | 98% | 97% | 64% | ▼▼▼ | 99% | 96% | 104% | 86% | 118% |
| 20250402 | 880 | 887 | 864 | 875 | 81,700 | 4 | 100% | 99% | 108% | ▲ | 100% | 103% | 107% | 86% | 106% |
| 20250403 | 852 | 865 | 846 | 856 | 101,100 | -19 | 98% | 100% | 124% | ▼ | 98% | 103% | 0% | 84% | 100% |
| 20250404 | 850 | 857 | 816 | 831 | 130,200 | -25 | 97% | 98% | 129% | ▼▼ | 96% | 100% | 0% | 82% | 100% |
| 20250408 | 879 | 879 | 833 | 846 | 111,200 | 15 | 102% | 96% | 85% | ▲ | 99% | 106% | 0% | 83% | 102% |
| 20250409 | 826 | 841 | 816 | 821 | 113,700 | -25 | 97% | 99% | 102% | ▼ | 100% | 99% | 0% | 81% | 100% |
| 20250410 | 879 | 885 | 857 | 877 | 76,000 | 56 | 107% | 100% | 67% | ▲ | 102% | 103% | 0% | 86% | 107% |
| 20250411 | 855 | 879 | 839 | 876 | 92,500 | -1 | 100% | 102% | 122% | ▼ | 100% | 104% | 0% | 92% | 107% |
| 20250414 | 879 | 884 | 871 | 879 | 51,900 | 3 | 100% | 100% | 56% | ▲ | 98% | 104% | 0% | 93% | 107% |
| 20250415 | 881 | 890 | 867 | 867 | 16,100 | -12 | 99% | 98% | 31% | ▼ | 99% | 0% | 0% | 92% | 106% |
| 20250416 | 867 | 876 | 858 | 861 | 29,500 | -6 | 99% | 99% | 183% | ▼▼ | 102% | 0% | 0% | 91% | 105% |
| 20250417 | 860 | 883 | 858 | 878 | 35,200 | 17 | 102% | 102% | 119% | ▲ | 102% | 0% | 0% | 93% | 107% |
| 20250418 | 893 | 916 | 889 | 912 | 37,100 | 34 | 104% | 102% | 105% | ▲▲ | % | % | % | 96% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 218,800 | 28,100 | 152,700 | 11,500 | 66,100 | 16,600 |
| 2025-04-04 | 335,600 | 22,100 | 234,800 | 6,400 | 100,800 | 15,700 |
| 2025-03-28 | 495,500 | 32,700 | 302,900 | 7,300 | 192,600 | 25,400 |
| 2025-03-21 | 654,400 | 85,600 | 372,800 | 7,800 | 281,600 | 77,800 |
| 2025-03-14 | 687,600 | 89,500 | 361,900 | 8,700 | 325,700 | 80,800 |
| 2025-03-07 | 1,011,500 | 117,800 | 313,500 | 20,400 | 698,000 | 97,400 |
| 2025-02-28 | 1,018,500 | 280,000 | 418,700 | 47,300 | 599,800 | 232,700 |
| 2025-02-21 | 1,200 | 19,300 | 0 | 7,400 | 1,200 | 11,900 |
| 2025-02-14 | 2,200 | 20,300 | 0 | 7,400 | 2,200 | 12,900 |
| 2025-02-07 | 800 | 28,000 | 0 | 7,400 | 800 | 20,600 |
| 2025-01-31 | 2,900 | 23,600 | 0 | 6,900 | 2,900 | 16,700 |
| 2025-01-24 | 3,600 | 25,800 | 0 | 8,400 | 3,600 | 17,400 |
| 2025-01-17 | 5,600 | 25,500 | 0 | 7,900 | 5,600 | 17,600 |
| 2025-01-10 | 4,300 | 40,200 | 0 | 8,800 | 4,300 | 31,400 |
| 2024-12-27 | 6,200 | 27,900 | 0 | 7,300 | 6,200 | 20,600 |
| 2024-12-20 | 6,100 | 37,200 | 0 | 8,500 | 6,100 | 28,700 |
| 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 |
|---|---|---|---|
| 20250411 | 15:30 | 高圧ガス | 役員の異動に関するお知らせ |
| 20250314 | 15:30 | 高圧ガス | 役員の異動に関するお知らせ |
| 20250304 | 18:15 | 高圧ガス | 株式売出しの中止に関するお知らせ |
| 20250221 | 16:00 | 高圧ガス | 株式の売出し及び主要株主の異動に関するお知らせ |
| 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VCGF | 350 | 2025-03-05 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） |
| S100U3ER | 350 | 2024-07-29 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） |
| S100U30M | 360 | 2024-07-23 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） |
| S100TZWA | 350 | 2024-07-05 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） |
| S100U00M | 350 | 2024-07-05 14:28 | 高圧ガス工業株式会社 | 髙山 眞司 | 大量保有報告書 |