| 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 | 2,828 | 2,840 | 2,766 | 2,784 | 971,800 | -94 | 97% | 98% | 114% | ▼▼ | 100% | 103% | 100% | 89% | 100% |
| 20240726 | 2,770 | 2,815 | 2,738 | 2,765 | 564,800 | -20 | 99% | 100% | 58% | ▼▼▼ | 101% | 98% | 98% | 88% | 100% |
| 20240729 | 2,816 | 2,848 | 2,801 | 2,845 | 706,700 | 80 | 103% | 101% | 125% | ▲ | 100% | 90% | 97% | 91% | 103% |
| 20240730 | 2,845 | 2,858 | 2,810 | 2,831 | 537,800 | -14 | 100% | 100% | 76% | ▼ | 103% | 87% | 99% | 90% | 102% |
| 20240731 | 2,783 | 2,869 | 2,767 | 2,866 | 1,146,600 | 36 | 101% | 103% | 213% | ▲ | 97% | 90% | 98% | 91% | 104% |
| 20240801 | 2,829 | 2,849 | 2,711 | 2,752 | 1,137,300 | -115 | 96% | 97% | 99% | ▼ | 96% | 95% | 104% | 88% | 100% |
| 20240802 | 2,658 | 2,658 | 2,554 | 2,563 | 1,063,800 | -189 | 93% | 96% | 94% | ▼▼ | 92% | 107% | 117% | 82% | 100% |
| 20240805 | 2,367 | 2,406 | 2,131 | 2,176 | 1,483,300 | -387 | 85% | 92% | 139% | ▼▼▼ | 104% | 115% | 119% | 69% | 100% |
| 20240806 | 2,326 | 2,463 | 2,326 | 2,411 | 1,011,400 | 235 | 111% | 104% | 68% | ▲ | 107% | 113% | 117% | 77% | 111% |
| 20240807 | 2,363 | 2,585 | 2,351 | 2,534 | 1,133,600 | 123 | 105% | 107% | 112% | ▲▲ | 98% | 103% | 107% | 81% | 116% |
| 20240808 | 2,571 | 2,643 | 2,516 | 2,522 | 2,250,300 | -13 | 100% | 98% | 199% | ▼ | 97% | 105% | 106% | 81% | 116% |
| 20240809 | 2,615 | 2,636 | 2,490 | 2,530 | 949,200 | 9 | 100% | 97% | 42% | ▲ | 102% | 105% | 105% | 82% | 116% |
| 20240813 | 2,620 | 2,677 | 2,611 | 2,674 | 1,169,100 | 144 | 106% | 102% | 123% | ▲▲ | 99% | 103% | 103% | 87% | 123% |
| 20240814 | 2,671 | 2,695 | 2,641 | 2,654 | 910,700 | -21 | 99% | 99% | 78% | ▼ | 99% | 104% | 104% | 87% | 122% |
| 20240815 | 2,665 | 2,672 | 2,610 | 2,637 | 835,100 | -17 | 99% | 99% | 92% | ▼▼ | 100% | 100% | 101% | 87% | 121% |
| 20240816 | 2,728 | 2,752 | 2,714 | 2,740 | 731,300 | 103 | 104% | 100% | 88% | ▲ | 99% | 99% | 100% | 92% | 126% |
| 20240819 | 2,747 | 2,806 | 2,725 | 2,729 | 693,800 | -11 | 100% | 99% | 95% | ▼ | 99% | 97% | 99% | 92% | 125% |
| 20240820 | 2,791 | 2,795 | 2,741 | 2,764 | 535,200 | 35 | 101% | 99% | 77% | ▲ | 100% | 98% | 97% | 93% | 127% |
| 20240821 | 2,722 | 2,738 | 2,705 | 2,728 | 455,800 | -36 | 99% | 100% | 85% | ▼ | 99% | 98% | 97% | 95% | 125% |
| 20240822 | 2,749 | 2,751 | 2,697 | 2,724 | 321,100 | -4 | 100% | 99% | 70% | ▼▼ | 100% | 99% | 101% | 95% | 125% |
| 20240823 | 2,710 | 2,728 | 2,693 | 2,718 | 507,900 | -6 | 100% | 100% | 158% | ▼▼▼ | 99% | 101% | 103% | 95% | 125% |
| 20240826 | 2,684 | 2,690 | 2,644 | 2,657 | 977,700 | -62 | 98% | 99% | 192% | ▼▼▼▼ | 101% | 104% | 104% | 93% | 122% |
| 20240827 | 2,657 | 2,693 | 2,652 | 2,678 | 566,000 | 22 | 101% | 101% | 58% | ▲ | 101% | 104% | 107% | 93% | 123% |
| 20240828 | 2,656 | 2,700 | 2,656 | 2,687 | 613,900 | 9 | 100% | 101% | 108% | ▲▲ | 100% | 102% | 106% | 94% | 123% |
| 20240829 | 2,694 | 2,712 | 2,677 | 2,696 | 562,800 | 9 | 100% | 100% | 92% | ▲▲▲ | 100% | 98% | 105% | 98% | 124% |
| 20240830 | 2,704 | 2,706 | 2,683 | 2,703 | 668,700 | 7 | 100% | 100% | 119% | ▲▲▲▲ | 101% | 96% | 104% | 98% | 124% |
| 20240902 | 2,740 | 2,759 | 2,723 | 2,759 | 550,400 | 57 | 102% | 101% | 82% | ▲▲▲▲▲ | 99% | 94% | 103% | 100% | 127% |
| 20240903 | 2,770 | 2,798 | 2,743 | 2,753 | 494,300 | -6 | 100% | 99% | 90% | ▼ | 100% | 97% | 107% | 100% | 114% |
| 20240904 | 2,653 | 2,683 | 2,643 | 2,653 | 1,038,200 | -100 | 96% | 100% | 210% | ▼▼ | 101% | 100% | 110% | 96% | 105% |
| 20240905 | 2,581 | 2,651 | 2,570 | 2,617 | 666,100 | -36 | 99% | 101% | 64% | ▼▼▼ | 99% | 99% | 109% | 95% | 104% |
| 20240906 | 2,623 | 2,641 | 2,585 | 2,601 | 619,600 | -17 | 99% | 99% | 93% | ▼▼▼▼ | 102% | 103% | 113% | 94% | 103% |
| 20240909 | 2,523 | 2,583 | 2,520 | 2,574 | 642,100 | -27 | 99% | 102% | 104% | ▼▼▼▼▼ | 99% | 99% | 110% | 93% | 100% |
| 20240910 | 2,599 | 2,617 | 2,580 | 2,583 | 611,600 | 9 | 100% | 99% | 95% | ▲ | 99% | 100% | 111% | 93% | 100% |
| 20240911 | 2,566 | 2,594 | 2,503 | 2,536 | 617,200 | -47 | 98% | 99% | 101% | ▼ | 100% | 103% | 109% | 92% | 100% |
| 20240912 | 2,594 | 2,616 | 2,569 | 2,599 | 656,000 | 63 | 102% | 100% | 106% | ▲ | 99% | 106% | 109% | 94% | 102% |
| 20240913 | 2,601 | 2,606 | 2,562 | 2,574 | 630,600 | -25 | 99% | 99% | 96% | ▼ | 100% | 107% | 110% | 93% | 101% |
| 20240917 | 2,581 | 2,595 | 2,530 | 2,574 | 558,500 | -1 | 100% | 100% | 89% | ▼▼ | 99% | 107% | 109% | 93% | 101% |
| 20240918 | 2,594 | 2,610 | 2,545 | 2,575 | 466,200 | 1 | 100% | 99% | 83% | ▲ | 101% | 107% | 107% | 93% | 102% |
| 20240919 | 2,650 | 2,691 | 2,627 | 2,679 | 812,700 | 104 | 104% | 101% | 174% | ▲▲ | 101% | 105% | 104% | 97% | 106% |
| 20240920 | 2,719 | 2,777 | 2,703 | 2,747 | 964,200 | 69 | 103% | 101% | 119% | ▲▲▲ | 99% | 102% | 100% | 100% | 108% |
| 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% | 94% | 98% | 110% |
| 20241007 | 2,840 | 2,850 | 2,806 | 2,836 | 606,900 | 52 | 102% | 100% | 139% | ▲▲ | 99% | 100% | 0% | 100% | 112% |
| 20241008 | 2,805 | 2,823 | 2,768 | 2,774 | 539,500 | -63 | 98% | 99% | 89% | ▼ | 99% | 100% | 0% | 97% | 109% |
| 20241009 | 2,799 | 2,809 | 2,756 | 2,784 | 451,900 | 10 | 100% | 99% | 84% | ▲ | 99% | 97% | 0% | 98% | 110% |
| 20241010 | 2,798 | 2,798 | 2,760 | 2,774 | 335,000 | -10 | 100% | 99% | 74% | ▼ | 101% | 99% | 0% | 97% | 109% |
| 20241011 | 2,754 | 2,788 | 2,746 | 2,774 | 494,000 | 0 | 100% | 101% | 147% | -- | 100% | 97% | 0% | 97% | 108% |
| 20241015 | 2,808 | 2,818 | 2,779 | 2,802 | 598,000 | 28 | 101% | 100% | 121% | ▲ | 99% | 98% | 0% | 98% | 109% |
| 20241016 | 2,745 | 2,770 | 2,713 | 2,719 | 588,400 | -83 | 97% | 99% | 98% | ▼ | 99% | 98% | 0% | 96% | 106% |
| 20241017 | 2,737 | 2,738 | 2,709 | 2,717 | 448,100 | -3 | 100% | 99% | 76% | ▼▼ | 99% | 0% | 0% | 95% | 106% |
| 20241018 | 2,751 | 2,755 | 2,706 | 2,724 | 438,900 | 8 | 100% | 99% | 98% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20241021 | 2,708 | 2,715 | 2,684 | 2,693 | 532,000 | -32 | 99% | 99% | 121% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 2,692 | 2,697 | 2,644 | 2,677 | 465,800 | -16 | 99% | 99% | 88% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-23 09:27:17 |
| 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 |