[5204]石塚硝:【食器】瓶、ガラス食器大手、紙容器やペットボトルなどプラスチック容器
Yahoo! 【スタンダード/ガラス･土石製品】 売上高:559940 当期純利益:30880 総資産:1004170 時価:121億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,025 | 3,085 | 2,980 | 3,070 | 13,700 | -4,500 | 102% | ▲ | 8282 | 0 | 0 | 100% | 23% |
| 20250819 | 3,070 | 3,090 | 3,030 | 3,050 | 2,900 | -10,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 22% |
| 20250822 | 3,015 | 3,040 | 2,995 | 3,035 | 8,900 | 4,500 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 19% |
| 20250825 | 3,035 | 3,035 | 3,005 | 3,035 | 3,200 | -5,700 | 100% | -- | 8225 | 0 | 0 | 99% | 17% |
| 20250821 | 2,994 | 3,020 | 2,990 | 3,015 | 4,400 | -3,400 | 101% | ▲ | 8282 | 0 | 0 | 98% | 20% |
| 20250827 | 3,025 | 3,025 | 2,991 | 3,015 | 4,100 | -1,700 | 100% | ▲ | 8282 | 0 | 0 | 98% | 13% |
| 20250826 | 3,040 | 3,040 | 2,990 | 3,010 | 5,800 | 2,600 | 99% | ▼ | 1717 | 0 | 0 | 98% | 16% |
| 20250829 | 3,015 | 3,015 | 2,982 | 2,998 | 2,700 | 600 | 100% | ▲ | 4741 | 0 | 0 | 97% | 12% |
| 20250820 | 3,025 | 3,055 | 2,980 | 2,997 | 7,800 | 4,900 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 20% |
| 20250828 | 3,015 | 3,015 | 2,987 | 2,988 | 2,100 | -2,000 | 99% | ▼ | 8888 | 0 | 0 | 97% | 12% |
| 20250912 | 2,968 | 2,970 | 2,948 | 2,969 | 1,900 | -100 | 101% | ▲ | 8222 | 0 | 0 | 97% | 2% |
| 20250901 | 2,980 | 2,990 | 2,960 | 2,960 | 4,600 | 1,900 | 99% | ▼ | 7777 | 0 | 0 | 96% | 11% |
| 20250905 | 2,905 | 2,975 | 2,905 | 2,957 | 6,300 | 4,600 | 102% | ▲ | 1471 | 0 | 0 | 96% | 9% |
| 20250916 | 2,978 | 2,986 | 2,955 | 2,955 | 10,100 | 8,200 | 100% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20250910 | 2,951 | 2,979 | 2,935 | 2,955 | 1,400 | -3,400 | 100% | ▲▲ | 8222 | 0 | 0 | 96% | 2% |
| 20250909 | 2,931 | 2,980 | 2,931 | 2,951 | 4,800 | 3,100 | 101% | ▲ | 1171 | 0 | 0 | 96% | 2% |
| 20250902 | 2,964 | 2,964 | 2,932 | 2,949 | 5,200 | 600 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 10% |
| 20250911 | 2,950 | 2,981 | 2,946 | 2,946 | 2,000 | 600 | 100% | ▼ | 1177 | 0 | 0 | 96% | 1% |
| 20250903 | 2,934 | 2,965 | 2,931 | 2,933 | 600 | -4,600 | 99% | ▼▼▼ | 2888 | 0 | 0 | 95% | 9% |
| 20250908 | 2,972 | 2,972 | 2,917 | 2,928 | 1,700 | -4,600 | 99% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20250904 | 2,927 | 2,940 | 2,905 | 2,905 | 1,700 | 1,100 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 7% |
| 20250917 | 2,960 | 2,960 | 2,882 | 2,885 | 11,500 | 1,400 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 91,000 | 1,700 | 48,700 | 0 | 42,300 | 1,700 |
| 2025-08-29 | 84,900 | 1,500 | 45,400 | 0 | 39,500 | 1,500 |
| 2025-09-05 | 87,400 | 1,600 | 47,800 | 0 | 39,600 | 1,600 |
| 2025-09-12 | 88,800 | 1,600 | 48,100 | 0 | 40,700 | 1,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-07 14:02 | S100U60S | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-11-08 15:31 | S100UNO2 | 三井住友ＤＳ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） |