4044--セ硝子-【化学】【ガラス3位】業界シェア2割利益の柱は化成品事業
売上高:1603390-当期純利益:124780-総資産:2144040-時価:74230000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,3853,3953,3453,34582,400-2099%99%103%99%101%103%99%107%
202503113,3353,3353,2853,30594,400-4099%99%115%▼▼101%102%105%98%106%
202503123,3003,3353,2903,32556,80020101%101%60%100%103%101%99%106%
202503133,3253,3253,2853,31064,400-15100%100%113%100%104%99%98%106%
202503143,3003,3253,2953,31055,1000100%100%86%--101%103%99%98%103%
202503173,3103,3603,3103,35561,10045101%101%111%100%101%96%100%105%
202503183,3753,3803,3553,36544,10010100%100%72%▲▲101%101%92%100%105%
202503193,3953,4603,3953,44059,70075102%101%135%▲▲▲99%101%86%100%108%
202503213,4303,4503,4103,41087,600-3099%99%147%100%101%85%99%107%
202503243,4103,4203,3803,40058,700-10100%100%67%▼▼99%98%85%99%106%
202503253,4303,4303,3903,41042,40010100%99%72%100%95%85%99%107%
202503263,4203,4253,3903,42057,60010100%100%136%▲▲101%96%86%99%107%
202503273,4003,4503,3853,45084,90030101%101%147%▲▲▲100%97%87%100%107%
202503283,3553,3703,3353,35078,600-10097%100%93%98%94%90%97%103%
202503313,3053,3053,2303,245111,600-10597%98%142%▼▼100%90%91%94%100%
202504013,2753,2903,2503,26582,70020101%100%74%99%87%92%95%101%
202504023,2603,2753,2153,24046,700-2599%99%56%99%92%95%94%100%
202504033,1453,1603,1053,120120,100-12096%99%257%▼▼98%97%99%90%100%
202504043,0053,0452,8672,941253,900-17994%98%211%▼▼▼102%103%107%85%100%
202504082,7832,8662,7832,847145,400-9497%102%57%▼▼▼▼96%103%110%83%100%
202504092,8002,8012,6612,678354,700-16994%96%244%▼▼▼▼▼99%99%105%78%100%
202504102,9282,9282,8642,904146,800226108%99%41%102%103%112%84%108%
202504112,7802,8592,7562,84382,600-6198%102%56%99%100%108%82%106%
202504142,8932,9092,8682,87295,70029101%99%116%100%100%108%83%107%
202504152,8822,8872,8582,887101,40015101%100%106%▲▲99%98%109%84%108%
202504162,8802,8972,8272,84087,300-4798%99%86%100%101%110%82%106%
202504172,8402,8592,8332,85061,50010100%100%70%101%102%110%83%106%
202504182,8502,8882,8402,88075,60030101%101%123%▲▲98%102%109%83%108%
202504212,8702,8702,8112,81265,400-6898%98%87%100%105%111%82%105%
202504222,8252,8512,8102,83374,60021101%100%114%100%104%108%82%106%
202504232,8832,9092,8602,87072,40037101%100%97%▲▲101%103%108%83%107%
202504242,8912,9342,8732,915126,00045102%101%174%▲▲▲100%102%98%84%109%
202504252,9352,9722,9192,933112,10018101%100%89%▲▲▲▲100%102%97%88%110%
202504282,9832,9892,9592,97699,40043101%100%89%▲▲▲▲▲99%101%97%91%111%
202504303,0053,0052,9572,98786,80011100%99%87%▲▲▲▲▲▲99%103%98%91%112%
202505012,9872,9952,9602,96777,600-2099%99%89%100%104%98%92%111%
202505022,9862,9972,9612,98279,70015101%100%103%100%103%97%96%111%
202505073,0203,0652,9903,030137,60048102%100%173%▲▲100%103%96%100%113%
202505083,0453,0503,0103,03576,5005100%100%56%▲▲▲100%92%94%100%113%
202505093,0953,1153,0403,08579,90050102%100%104%▲▲▲▲100%91%94%100%115%
202505123,0953,1103,0753,11095,60025101%100%120%▲▲▲▲▲100%92%93%100%111%
202505133,1403,1653,1053,125121,90015100%100%128%▲▲▲▲▲▲92%93%94%100%111%
202505143,1003,1152,8102,843412,700-28291%92%339%99%101%103%91%101%
202505152,8432,8442,7842,809249,800-3499%99%61%▼▼100%101%104%90%100%
202505162,8112,8342,7742,809209,8000100%100%84%--103%103%104%90%100%
202505192,7942,8842,7902,884149,80075103%103%71%100%100%101%92%103%
202505202,8582,8782,8552,863124,200-2199%100%83%99%101%101%92%102%
202505212,8632,8912,8452,845107,400-1899%99%86%▼▼100%102%101%91%101%
202505222,8282,8512,8162,839100,500-6100%100%94%▼▼▼101%102%100%91%101%
202505232,8412,8802,8382,864107,70025101%101%107%100%101%0%92%102%
202505262,8772,8782,8532,87279,5008100%100%74%▲▲101%102%0%92%102%
202505272,8612,8932,8582,88575,20013100%101%95%▲▲▲100%100%0%92%103%
202505282,9072,9272,8972,89793,20012100%100%124%▲▲▲▲100%99%0%93%103%
202505292,9042,9242,8942,91090,20013100%100%97%▲▲▲▲▲101%99%0%93%104%
202505302,9002,9252,8962,915115,1005100%101%128%▲▲▲▲▲▲100%98%0%93%104%
202506022,9062,9112,8922,91081,500-5100%100%71%99%99%0%93%104%
202506032,8752,9002,8242,860261,900-5098%99%321%▼▼101%0%0%92%102%
202506042,8602,8872,8552,879132,10019101%101%50%100%0%0%92%102%
202506052,8532,8702,8502,85075,300-2999%100%57%100%0%0%91%101%
202506062,8632,8722,8522,85549,6005100%100%66%%%%91%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3016,700121,8009,10057,7007,60064,100
2025-05-2315,700130,8009,10062,9006,60067,900
2025-05-1616,000160,8009,10076,7006,90084,100
2025-05-0912,700121,4009,10044,0003,60077,400
2025-05-0210,000116,3009,10039,70090076,600
2025-04-2510,000109,8009,10038,40090071,400
2025-04-189,700106,6009,10036,60060070,000
2025-04-119,60075,8009,10028,90050046,900
2025-04-0410,600100,70010,30039,30030061,400
2025-03-2810,700100,50010,10056,90060043,600
2025-03-2110,90094,90010,10050,60080044,300
2025-03-1411,000112,0009,90060,5001,10051,500
2025-03-0711,400106,7009,90058,3001,50048,400
2025-02-283,900120,6001,80068,0002,10052,600
2025-02-214,300113,6001,80063,1002,50050,500
2025-02-143,20077,1001,80057,6001,40019,500
2025-02-073,20076,8001,80058,4001,40018,400
2025-01-312,80074,8001,80054,7001,00020,100
2025-01-243,70071,2002,80054,80090016,400
2025-01-173,20077,3001,80057,3001,40020,000
2025-01-102,50093,9001,80052,10070041,800
2024-12-272,70080,7001,90050,50080030,200
2024-12-204,50096,5002,30058,1002,20038,400
2024-12-132,80093,6001,80055,7001,00037,900
2024-12-069,40095,1008,80057,40060037,700
2024-11-2910,20094,9008,80061,9001,40033,000
2024-11-2210,30080,7009,10047,9001,20032,800
2024-11-1511,10077,4009,20046,1001,90031,300
2024-11-0814,00083,6009,20050,7004,80032,900
2024-11-0116,80083,5009,20046,7007,60036,800
2024-10-2516,00084,60010,30045,9005,70038,700
2024-10-1815,80075,40010,20048,9005,60026,500
2024-10-1115,70077,40010,40049,9005,30027,500
2024-10-0416,40071,00010,80042,9005,60028,100
2024-09-2718,70082,20011,00044,6007,70037,600
2024-09-2018,40076,60011,10037,9007,30038,700
2024-09-1316,30082,60010,90042,2005,40040,400
2024-09-0617,80094,6009,90053,8007,90040,800
2024-08-307,800104,0003,90057,1003,90046,900
2024-08-236,700130,6002,90085,1003,80045,500
2024-08-167,100124,6003,00080,8004,10043,800
2024-08-098,200118,3003,20076,7005,00041,600
2024-08-0229,000159,1003,100111,50025,90047,600
2024-07-2629,000140,9003,20088,30025,80052,600
2024-07-1927,000135,5002,10083,30024,90052,200
2024-07-1226,400162,3002,200120,60024,20041,700
2024-07-0526,400245,0002,300195,50024,10049,500
2024-06-2827,400249,9002,300199,30025,10050,600
2024-06-2127,200392,4002,100342,90025,10049,500
2024-06-1431,100376,2002,100343,00029,00033,200
2024-06-0732,500378,4001,900343,90030,60034,500
2024-05-3149,600389,6001,600353,10048,00036,500
2024-05-2457,700411,6001,900353,20055,80058,400
2024-05-1750,600327,2001,100250,90049,50076,300
2024-05-103,900206,000300109,5003,60096,500
2024-05-023,100184,30020089,3002,90095,000
2024-04-2610,600220,00020091,60010,400128,400
2024-04-1910,900225,00020087,90010,700137,100
2024-04-1210,200199,90020085,20010,000114,700
2024-04-0510,400185,90020063,60010,200122,300
2024-03-2912,400148,00020060,00012,20088,000
2024-03-2210,300155,20020064,40010,10090,800
2024-03-1510,300167,60020062,80010,100104,800
2024-03-0811,300153,30020057,10011,10096,200
2024-03-0112,100157,70060053,50011,500104,200
2024-02-2211,700138,10030046,80011,40091,300
2024-02-1612,100136,00050049,00011,60087,000
2024-02-0913,200145,8001,50043,60011,700102,200
2024-02-023,100158,30020047,6002,900110,700
2024-01-263,000159,80020046,7002,800113,100
2024-01-192,700160,30030046,6002,400113,700
2024-01-122,800168,40040044,8002,400123,600

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025052316:00セ硝子 剰余金の配当に関するお知らせ
2025052316:00セ硝子 (訂正)「監査等委員会設置会社への移行および定款の一部変更に関するお知らせ」の一部訂正について
2025051413:00セ硝子 2025年3月期 決算短信〔日本基準〕(連結)
2025051413:00セ硝子 2025~2030年度 中期経営計画の策定に関するお知らせ
2025042416:00セ硝子 監査等委員会設置会社への移行および定款の一部変更に関するお知らせ
2025042416:00セ硝子 代表取締役の異動および監査等委員会設置会社への移行後の役員人事に関するお知らせ
2025042416:00セ硝子 役員報酬制度の一部改定に関するお知らせ
2025042416:00セ硝子 顧問制度の廃止に関するお知らせ
2025021016:00セ硝子 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025021016:00セ硝子 2025年3月期通期連結業績予想の修正に関するお知らせ
2025021016:00セ硝子 2025年3月期 第3四半期決算説明資料
2024110616:00セ硝子 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080816:00セ硝子 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024052416:00セ硝子 剰余金の配当に関するお知らせ
2024051016:00セ硝子 2024年3月期 決算短信〔日本基準〕(連結)
2024051016:00セ硝子 配当予想の修正(増配)に関するお知らせ
2024051016:00セ硝子 2024年3月期通期連結業績予想値と実績値との差異に関するお知らせ
2024051016:00セ硝子 「パーパス」および長期ビジョン「VISION 2030」の策定について
2024051016:00セ硝子 資本コストや株価を意識した経営の実現に向けた対応について
2024051016:00セ硝子 役員の異動に関するお知らせ
2024022616:00セ硝子 執行役員の辞任並びに異動に関するお知らせ
2024020516:00セ硝子 2024年3月期 第3四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VN773502025-04-22 10:46セントラル硝子(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100VKGX3502025-04-07 10:49セントラル硝子(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100UHJS3502024-10-07 10:16セントラル硝子(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100SZLD3502024-03-06 09:10セントラル硝子株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)

企業サイト更新情報