[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/07化学】 売上高:156260 当期純利益:6390 総資産:182360 時価:105億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 838 | 838 | 836 | 836 | 8,400 | 3,200 | 100% | ▼▼ | 4447 | 0 | 0 | 100% | 1% |
| 20250917 | 836 | 837 | 835 | 836 | 6,200 | -2,200 | 100% | -- | 8885 | 0 | 0 | 100% | 1% |
| 20250912 | 838 | 838 | 836 | 837 | 5,200 | 1,400 | 100% | ▼ | 4417 | 0 | 0 | 100% | 1% |
| 20250908 | 837 | 838 | 835 | 837 | 15,600 | 8,800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250909 | 838 | 838 | 837 | 838 | 3,400 | -12,200 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 1% |
| 20250910 | 838 | 838 | 836 | 838 | 8,900 | 5,500 | 100% | -- | 4744 | 0 | 0 | 100% | 1% |
| 20250911 | 837 | 838 | 836 | 838 | 3,800 | -5,100 | 100% | -- | 5585 | 0 | 0 | 100% | 1% |
| 20250918 | 836 | 838 | 835 | 838 | 5,700 | -500 | 100% | ▲ | 2552 | 0 | 0 | 100% | 1% |
| 20250919 | 838 | 838 | 836 | 838 | 6,000 | 300 | 100% | -- | 4114 | 0 | 0 | 100% | 1% |
| 20250922 | 837 | 838 | 835 | 838 | 15,300 | 9,300 | 100% | -- | 4774 | 0 | 0 | 100% | 1% |
| 20251002 | 840 | 844 | 837 | 838 | 9,800 | 200 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 0% |
| 20251001 | 842 | 842 | 839 | 840 | 9,600 | 2,500 | 100% | ▼ | 7777 | 0 | 0 | 99% | 1% |
| 20251010 | 845 | 845 | 841 | 842 | 5,800 | 3,100 | 100% | ▼ | 4747 | 0 | 0 | 99% | 1% |
| 20250930 | 845 | 845 | 840 | 842 | 7,100 | -1,300 | 100% | -- | 8885 | 0 | 0 | 99% | 1% |
| 20250929 | 847 | 847 | 841 | 842 | 8,400 | -5,100 | 100% | ▼▼▼ | 5558 | 0 | 0 | 99% | 1% |
| 20251007 | 846 | 847 | 844 | 844 | 6,700 | -11,300 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 1% |
| 20250926 | 847 | 847 | 841 | 845 | 13,500 | -9,400 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 1% |
| 20251006 | 850 | 851 | 842 | 845 | 18,000 | 11,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 1% |
| 20251008 | 843 | 846 | 842 | 845 | 10,600 | 3,900 | 100% | ▲ | 7771 | 0 | 0 | 100% | 1% |
| 20251009 | 845 | 845 | 844 | 845 | 2,700 | -7,900 | 100% | -- | 8225 | 0 | 0 | 100% | 1% |
| 20250925 | 850 | 852 | 843 | 847 | 22,900 | -10,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 2% |
| 20251003 | 844 | 847 | 840 | 847 | 7,000 | -2,800 | 101% | ▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250924 | 838 | 849 | 837 | 849 | 33,500 | 18,200 | 101% | ▲ | 1111 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 153,200 | 700 | 18,200 | 0 | 135,000 | 700 |
| 2025-09-19 | 154,000 | 700 | 19,600 | 0 | 134,400 | 700 |
| 2025-09-26 | 170,600 | 1,400 | 22,800 | 0 | 147,800 | 1,400 |
| 2025-10-03 | 161,000 | 1,900 | 16,300 | 0 | 144,700 | 1,900 |