[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:107億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 852 | 852 | 840 | 841 | 12,600 | 7,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 0% |
| 20251205 | 858 | 859 | 852 | 853 | 2,200 | -2,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20251203 | 854 | 858 | 851 | 855 | 5,000 | 1,800 | 100% | ▲ | 4771 | 0 | 0 | 100% | 2% |
| 20251217 | 857 | 860 | 856 | 859 | 2,800 | -700 | 100% | ▲ | 8882 | 0 | 0 | 100% | 2% |
| 20251216 | 861 | 861 | 857 | 857 | 3,500 | -1,700 | 100% | ▼ | 5258 | 0 | 0 | 100% | 2% |
| 20251215 | 861 | 861 | 852 | 859 | 5,200 | -10,500 | 100% | -- | 2225 | 0 | 0 | 100% | 2% |
| 20251212 | 860 | 860 | 850 | 859 | 15,700 | 13,400 | 100% | -- | 4714 | 0 | 0 | 100% | 2% |
| 20251211 | 855 | 860 | 855 | 859 | 2,300 | -7,700 | 100% | ▼ | 5288 | 0 | 0 | 100% | 2% |
| 20251210 | 858 | 860 | 851 | 860 | 10,000 | 4,800 | 100% | ▲ | 1711 | 0 | 0 | 100% | 2% |
| 20251209 | 856 | 859 | 853 | 858 | 5,200 | 200 | 100% | ▼ | 7777 | 0 | 0 | 100% | 2% |
| 20251208 | 857 | 860 | 855 | 860 | 5,000 | 2,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20251204 | 856 | 858 | 850 | 858 | 4,200 | -800 | 100% | ▲▲ | 5822 | 0 | 0 | 100% | 2% |
| 20251117 | 841 | 844 | 841 | 842 | 4,400 | -1,400 | 100% | ▼▼ | 8258 | 0 | 0 | 100% | 0% |
| 20251202 | 858 | 858 | 852 | 854 | 3,200 | -17,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
| 20251201 | 850 | 862 | 850 | 857 | 21,000 | 2,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251128 | 845 | 852 | 838 | 850 | 18,500 | 5,900 | 101% | ▲ | 4771 | 0 | 0 | 100% | 1% |
| 20251126 | 850 | 851 | 848 | 849 | 4,800 | -4,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 1% |
| 20251125 | 846 | 850 | 846 | 848 | 9,500 | 5,100 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20251121 | 842 | 846 | 842 | 846 | 4,400 | 900 | 100% | ▲ | 1111 | 0 | 0 | 100% | 1% |
| 20251120 | 841 | 843 | 841 | 842 | 3,500 | 700 | 100% | -- | 1174 | 0 | 0 | 100% | 0% |
| 20251119 | 842 | 842 | 840 | 842 | 2,800 | -1,900 | 100% | ▲ | 8522 | 0 | 0 | 100% | 0% |
| 20251118 | 841 | 843 | 840 | 840 | 4,700 | 300 | 100% | ▼▼▼ | 7747 | 0 | 0 | 100% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 167,100 | 200 | 13,500 | 0 | 153,600 | 200 |
| 2025-11-28 | 169,800 | 500 | 14,000 | 0 | 155,800 | 500 |
| 2025-12-05 | 162,300 | 800 | 14,800 | 0 | 147,500 | 800 |
| 2025-12-12 | 163,900 | 900 | 15,300 | 0 | 148,600 | 900 |