[5202]板硝子:【自動車用】英ピルキントン社買収新興市場進出を強化
Yahoo! 【プライム/11ガラス･土石製品】 売上高:8404010 当期純利益:-138310 総資産:10329300 時価:444億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 432 | 439 | 410 | 436 | 7,001,300 | -20,568,700 | 100% | -- | 8885 | 0 | 9 | 70% | 0% |
| 20251111 | 431 | 449 | 425 | 433 | 3,982,900 | -3,018,400 | 99% | ▼ | 2288 | 0 | 8 | 69% | 0% |
| 20251112 | 429 | 451 | 427 | 450 | 3,389,900 | -593,000 | 104% | ▲ | 2282 | 0 | 2 | 72% | 4% |
| 20251113 | 450 | 455 | 445 | 452 | 2,631,100 | -758,800 | 100% | ▲▲ | 2222 | 0 | 8 | 72% | 4% |
| 20251114 | 444 | 455 | 439 | 450 | 2,441,800 | -189,300 | 100% | ▼ | 5888 | 0 | 7 | 72% | 4% |
| 20251117 | 446 | 450 | 439 | 445 | 1,569,000 | -872,800 | 99% | ▼▼ | 8528 | 51 | 6 | 71% | 3% |
| 20251118 | 438 | 454 | 435 | 445 | 2,639,000 | 1,070,000 | 100% | -- | 1774 | 0 | 5 | 71% | 3% |
| 20251119 | 445 | 448 | 435 | 437 | 1,627,500 | -1,011,500 | 98% | ▼ | 8528 | 51 | 4 | 70% | 1% |
| 20251120 | 445 | 459 | 444 | 454 | 2,362,200 | 734,700 | 104% | ▲ | 1141 | 0 | 3 | 73% | 5% |
| 20251121 | 446 | 458 | 444 | 457 | 1,673,700 | -688,500 | 101% | ▲▲ | 8522 | 0 | 2 | 73% | 6% |
| 20251125 | 497 | 519 | 493 | 502 | 6,299,300 | 4,625,600 | 110% | ▲▲▲ | 1111 | 40 | 0 | 81% | 16% |
| 20251126 | 511 | 519 | 474 | 487 | 5,917,200 | -382,100 | 97% | ▼ | 5828 | 0 | 0 | 78% | 12% |
| 20251127 | 490 | 504 | 487 | 500 | 2,181,600 | -3,735,600 | 103% | ▲ | 8282 | 0 | 2 | 81% | 15% |
| 20251128 | 506 | 521 | 503 | 517 | 3,180,200 | 998,600 | 103% | ▲▲ | 1111 | 40 | 0 | 83% | 19% |
| 20251201 | 512 | 513 | 480 | 487 | 3,577,700 | 397,500 | 94% | ▼ | 7717 | 0 | 0 | 78% | 12% |
| 20251202 | 489 | 490 | 471 | 478 | 2,398,200 | -1,179,500 | 98% | ▼▼ | 8888 | 0 | 0 | 77% | 10% |
| 20251203 | 481 | 486 | 475 | 482 | 1,439,400 | -958,800 | 101% | ▲ | 8282 | 0 | 0 | 78% | 11% |
| 20251204 | 474 | 474 | 454 | 466 | 4,050,500 | 2,611,100 | 97% | ▼ | 7777 | 0 | 0 | 89% | 8% |
| 20251205 | 467 | 476 | 467 | 469 | 1,593,300 | -2,457,200 | 101% | ▲ | 2282 | 51 | 0 | 91% | 8% |
| 20251208 | 470 | 472 | 456 | 458 | 2,522,900 | 929,600 | 98% | ▼ | 7717 | 0 | 0 | 89% | 6% |
| 20251209 | 457 | 472 | 457 | 467 | 1,596,900 | -926,000 | 102% | ▲ | 5282 | 0 | 2 | 90% | 8% |
| 20251210 | 477 | 488 | 476 | 480 | 2,235,400 | 638,500 | 103% | ▲▲ | 1111 | 40 | 0 | 93% | 10% |
| 20251211 | 480 | 488 | 474 | 486 | 1,559,300 | -676,100 | 101% | ▲▲▲ | 5822 | 51 | 0 | 94% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-08 | 5202 | Barclays Capital Securities Ltd | 683,292 | 1% | ▲ | 123,100 |
| 2025-12-08 | 5202 | JPM Securities Japan Co Ltd. | 2,184,762 | 2% | ▲ | 190,900 |
| 2025-12-08 | 5202 | MERRILL LYNCH INTERNATIONAL | 686,797 | 1% | ▲ | 16,579 |
| 2025-12-08 | 5202 | UBS AG | 705,312 | 1% | ▲ | 166,400 |
| 2025-12-05 | 5202 | Barclays Capital Securities Ltd | 560,192 | 1% | ▼ | -203,300 |
| 2025-12-05 | 5202 | MERRILL LYNCH INTERNATIONAL | 670,218 | 1% | ▼ | -69,268 |
| 2025-12-05 | 5202 | UBS AG | 538,912 | 1% | ▼ | -129,900 |
| 2025-12-04 | 5202 | Barclays Capital Securities Ltd | 763,492 | 1% | ▲ | |
| 2025-12-04 | 5202 | JPM Securities Japan Co Ltd. | 1,993,862 | 2% | ▼ | -165,200 |
| 2025-12-04 | 5202 | MERRILL LYNCH INTERNATIONAL | 739,486 | 1% | ▲ | 234,900 |
| 2025-12-04 | 5202 | UBS AG | 668,812 | 1% | ▲ | 97,600 |
| 2025-12-03 | 5202 | JPM Securities Japan Co Ltd. | 2,159,062 | 2% | ▼ | -162,900 |
| 2025-12-03 | 5202 | MERRILL LYNCH INTERNATIONAL | 504,586 | 1% | ▼ | -80,000 |
| 2025-12-03 | 5202 | UBS AG | 571,212 | 1% | ▲ | 90,700 |
| 2025-12-02 | 5202 | Barclays Capital Securities Ltd | 449,592 | 0% | ▼ | -73,000 |
| 2025-12-02 | 5202 | MERRILL LYNCH INTERNATIONAL | 584,586 | 1% | ▼ | -13,800 |
| 2025-12-02 | 5202 | UBS AG | 480,512 | 0% | ▼ | -36,900 |
| 2025-12-01 | 5202 | Barclays Capital Securities Ltd | 522,592 | 1% | ▲ | |
| 2025-12-01 | 5202 | JPM Securities Japan Co Ltd. | 2,321,962 | 2% | ▲ | 302,200 |
| 2025-12-01 | 5202 | MERRILL LYNCH INTERNATIONAL | 598,386 | 1% | ▲ | 128,900 |
| 2025-12-01 | 5202 | UBS AG | 517,412 | 1% | ▲ | |
| 2025-11-27 | 5202 | JPM Securities Japan Co Ltd. | 2,019,762 | 2% | ▲ | 163,900 |
| 2025-11-27 | 5202 | MERRILL LYNCH INTERNATIONAL | 469,486 | 0% | ▼ | -55,900 |
| 2025-11-26 | 5202 | JPM Securities Japan Co Ltd. | 1,855,862 | 2% | ▲ | 154,924 |
| 2025-11-26 | 5202 | MERRILL LYNCH INTERNATIONAL | 525,386 | 1% | ▲ | |
| 2025-11-25 | 5202 | JPM Securities Japan Co Ltd. | 1,700,938 | 2% | ▼ | |
| 2025-11-21 | 5202 | JPM Securities Japan Co Ltd. | 1,865,538 | 2% | ▼ | -45,300 |
| 2025-11-20 | 5202 | モルガン・スタンレーMUFG証券株式会社 | 481,543 | 0% | ▼ | -156,600 |
| 2025-11-20 | 5202 | JPM Securities Japan Co Ltd. | 1,910,838 | 2% | ▼ | |
| 2025-11-18 | 5202 | JPM Securities Japan Co Ltd. | 1,958,938 | 2% | ▼ | -284,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 13,347,200 | 182,200 | 6,009,700 | 25,800 | 7,337,500 | 156,400 |
| 2025-11-28 | 11,969,400 | 592,500 | 5,768,000 | 136,100 | 6,201,400 | 456,400 |
| 2025-11-21 | 11,052,900 | 226,900 | 5,418,100 | 71,000 | 5,634,800 | 155,900 |
| 2025-11-14 | 11,000,200 | 164,200 | 5,621,500 | 69,500 | 5,378,700 | 94,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-05 10:12 | S100X8HV | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-12-04 11:29 | S100X86S | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-11-10 10:18 | S100WZP2 | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-10-22 10:15 | S100WW7L | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-10-07 10:18 | S100WTGO | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-22 10:55 | S100WPXJ | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-07-07 11:00 | S100WB7Y | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-20 10:58 | S100W020 | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-06-05 16:00 | S100TKD6 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-08 10:11 | S100TD0U | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-18 14:36 | S100TANP | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-04 13:46 | S100T7SK | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-06 14:19 | S100SPRZ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |