[4248]竹本容器:【容器製造】化粧品や食品向け自社での金型保有
Yahoo! 【スタンダード/化学】 売上高:156260 当期純利益:6390 総資産:182360 時価:104億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 833 | 833 | 826 | 828 | 23,400 | 20,000 | 100% | ▼ | 1717 | 0 | 0 | 99% | 0% |
| 20250819 | 829 | 836 | 828 | 830 | 19,500 | 13,100 | 100% | ▲ | 1141 | 0 | 0 | 99% | 2% |
| 20250908 | 837 | 838 | 835 | 837 | 15,600 | 8,800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250827 | 828 | 838 | 828 | 838 | 14,800 | 9,900 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250902 | 835 | 839 | 831 | 833 | 9,400 | 4,400 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 1% |
| 20250829 | 834 | 835 | 830 | 835 | 9,300 | 1,500 | 100% | -- | 4774 | 0 | 0 | 100% | 1% |
| 20250910 | 838 | 838 | 836 | 838 | 8,900 | 5,500 | 100% | -- | 4744 | 0 | 0 | 100% | 1% |
| 20250916 | 838 | 838 | 836 | 836 | 8,400 | 3,200 | 100% | ▼▼ | 4447 | 0 | 0 | 100% | 1% |
| 20250828 | 835 | 835 | 833 | 835 | 7,800 | -7,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 1% |
| 20250905 | 834 | 836 | 833 | 836 | 6,800 | 1,300 | 100% | ▲ | 1141 | 0 | 0 | 100% | 1% |
| 20250818 | 829 | 829 | 825 | 828 | 6,400 | 1,300 | 100% | -- | 7714 | 0 | 0 | 99% | 2% |
| 20250917 | 836 | 837 | 835 | 836 | 6,200 | -2,200 | 100% | -- | 8885 | 0 | 0 | 100% | 1% |
| 20250918 | 836 | 838 | 835 | 838 | 5,700 | -500 | 100% | ▲ | 2552 | 0 | 0 | 100% | 1% |
| 20250904 | 834 | 835 | 832 | 834 | 5,500 | 1,000 | 100% | ▼ | 4777 | 0 | 0 | 100% | 1% |
| 20250912 | 838 | 838 | 836 | 837 | 5,200 | 1,400 | 100% | ▼ | 4417 | 0 | 0 | 100% | 1% |
| 20250901 | 833 | 834 | 833 | 834 | 5,000 | -4,300 | 100% | ▼ | 8288 | 0 | 0 | 100% | 1% |
| 20250826 | 830 | 830 | 827 | 830 | 4,900 | -18,500 | 100% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20250903 | 835 | 835 | 833 | 835 | 4,500 | -4,900 | 100% | ▲ | 8252 | 0 | 0 | 100% | 1% |
| 20250911 | 837 | 838 | 836 | 838 | 3,800 | -5,100 | 100% | -- | 5585 | 0 | 0 | 100% | 1% |
| 20250909 | 838 | 838 | 837 | 838 | 3,400 | -12,200 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 1% |
| 20250822 | 832 | 832 | 831 | 832 | 3,400 | 300 | 100% | ▲ | 7171 | 0 | 0 | 100% | 2% |
| 20250821 | 833 | 833 | 830 | 830 | 3,100 | 200 | 100% | ▼ | 4447 | 0 | 0 | 99% | 2% |
| 20250820 | 833 | 833 | 830 | 833 | 2,900 | -16,600 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 2% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 150,300 | 1,100 | 17,400 | 0 | 132,900 | 1,100 |
| 2025-08-29 | 153,500 | 900 | 17,300 | 0 | 136,200 | 900 |
| 2025-09-05 | 151,500 | 800 | 17,400 | 0 | 134,100 | 800 |
| 2025-09-12 | 153,200 | 700 | 18,200 | 0 | 135,000 | 700 |