| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,225 | 3,255 | 3,215 | 3,245 | 49,600 | 55 | 102% | 101% | 85% | ▲▲▲ | 100% | 102% | 100% | 97% | 103% |
| 20250121 | 3,250 | 3,265 | 3,245 | 3,265 | 28,500 | 20 | 101% | 100% | 57% | ▲▲▲▲ | 100% | 102% | 100% | 98% | 104% |
| 20250122 | 3,255 | 3,275 | 3,245 | 3,255 | 41,700 | -10 | 100% | 100% | 146% | ▼ | 100% | 101% | 100% | 97% | 103% |
| 20250123 | 3,250 | 3,270 | 3,240 | 3,255 | 41,200 | 0 | 100% | 100% | 99% | -- | 100% | 100% | 99% | 97% | 103% |
| 20250124 | 3,285 | 3,320 | 3,270 | 3,280 | 54,700 | 25 | 101% | 100% | 133% | ▲ | 100% | 99% | 98% | 98% | 104% |
| 20250127 | 3,320 | 3,325 | 3,300 | 3,310 | 47,400 | 30 | 101% | 100% | 87% | ▲▲ | 100% | 100% | 99% | 99% | 105% |
| 20250128 | 3,285 | 3,320 | 3,280 | 3,290 | 45,300 | -20 | 99% | 100% | 96% | ▼ | 99% | 98% | 99% | 99% | 105% |
| 20250129 | 3,300 | 3,305 | 3,265 | 3,275 | 56,800 | -15 | 100% | 99% | 125% | ▼▼ | 101% | 99% | 100% | 98% | 104% |
| 20250130 | 3,270 | 3,300 | 3,265 | 3,300 | 37,000 | 25 | 101% | 101% | 65% | ▲ | 100% | 98% | 99% | 99% | 105% |
| 20250131 | 3,295 | 3,295 | 3,270 | 3,290 | 59,200 | -10 | 100% | 100% | 160% | ▼ | 99% | 98% | 100% | 99% | 105% |
| 20250203 | 3,275 | 3,290 | 3,225 | 3,235 | 90,000 | -55 | 98% | 99% | 152% | ▼▼ | 98% | 99% | 103% | 97% | 103% |
| 20250204 | 3,260 | 3,275 | 3,200 | 3,210 | 46,100 | -25 | 99% | 98% | 51% | ▼▼▼ | 99% | 99% | 103% | 96% | 102% |
| 20250205 | 3,255 | 3,260 | 3,210 | 3,225 | 46,400 | 15 | 100% | 99% | 101% | ▲ | 100% | 101% | 104% | 97% | 103% |
| 20250206 | 3,225 | 3,235 | 3,205 | 3,210 | 43,600 | -15 | 100% | 100% | 94% | ▼ | 99% | 102% | 105% | 97% | 102% |
| 20250207 | 3,205 | 3,225 | 3,185 | 3,185 | 55,000 | -25 | 99% | 99% | 126% | ▼▼ | 100% | 102% | 105% | 96% | 101% |
| 20250210 | 3,205 | 3,230 | 3,190 | 3,215 | 87,300 | 30 | 101% | 100% | 159% | ▲ | 99% | 103% | 106% | 97% | 102% |
| 20250212 | 3,160 | 3,170 | 3,105 | 3,130 | 201,200 | -85 | 97% | 99% | 230% | ▼ | 102% | 103% | 106% | 95% | 100% |
| 20250213 | 3,185 | 3,260 | 3,170 | 3,255 | 100,900 | 125 | 104% | 102% | 50% | ▲ | 100% | 100% | 103% | 98% | 104% |
| 20250214 | 3,270 | 3,275 | 3,240 | 3,260 | 53,700 | 5 | 100% | 100% | 53% | ▲▲ | 100% | 99% | 103% | 98% | 104% |
| 20250217 | 3,260 | 3,280 | 3,245 | 3,250 | 54,900 | -10 | 100% | 100% | 102% | ▼ | 100% | 99% | 106% | 98% | 104% |
| 20250218 | 3,250 | 3,255 | 3,215 | 3,255 | 53,700 | 5 | 100% | 100% | 98% | ▲ | 100% | 99% | 105% | 98% | 104% |
| 20250219 | 3,270 | 3,335 | 3,260 | 3,265 | 90,100 | 10 | 100% | 100% | 168% | ▲▲ | 99% | 100% | 106% | 99% | 104% |
| 20250220 | 3,255 | 3,255 | 3,210 | 3,225 | 96,600 | -40 | 99% | 99% | 107% | ▼ | 100% | 102% | 107% | 97% | 103% |
| 20250225 | 3,210 | 3,230 | 3,185 | 3,225 | 95,500 | 0 | 100% | 100% | 99% | -- | 100% | 102% | 108% | 97% | 103% |
| 20250226 | 3,200 | 3,220 | 3,160 | 3,200 | 106,300 | -25 | 99% | 100% | 111% | ▼ | 101% | 104% | 108% | 97% | 102% |
| 20250227 | 3,200 | 3,240 | 3,200 | 3,225 | 59,800 | 25 | 101% | 101% | 56% | ▲ | 101% | 104% | 107% | 98% | 103% |
| 20250228 | 3,220 | 3,260 | 3,215 | 3,260 | 100,000 | 35 | 101% | 101% | 167% | ▲▲ | 99% | 102% | 105% | 99% | 104% |
| 20250303 | 3,290 | 3,300 | 3,240 | 3,265 | 54,900 | 5 | 100% | 99% | 55% | ▲▲▲ | 100% | 103% | 105% | 99% | 104% |
| 20250304 | 3,280 | 3,315 | 3,260 | 3,270 | 90,700 | 5 | 100% | 100% | 165% | ▲▲▲▲ | 101% | 102% | 105% | 99% | 104% |
| 20250305 | 3,290 | 3,340 | 3,290 | 3,320 | 88,300 | 50 | 102% | 101% | 97% | ▲▲▲▲▲ | 101% | 100% | 103% | 100% | 106% |
| 20250306 | 3,335 | 3,375 | 3,325 | 3,360 | 74,300 | 40 | 101% | 101% | 84% | ▲▲▲▲▲▲ | 100% | 99% | 103% | 100% | 107% |
| 20250307 | 3,360 | 3,385 | 3,340 | 3,365 | 79,900 | 5 | 100% | 100% | 108% | ▲▲▲▲▲▲▲ | 99% | 98% | 102% | 100% | 108% |
| 20250310 | 3,385 | 3,395 | 3,345 | 3,345 | 82,400 | -20 | 99% | 99% | 103% | ▼ | 99% | 101% | 103% | 99% | 107% |
| 20250311 | 3,335 | 3,335 | 3,285 | 3,305 | 94,400 | -40 | 99% | 99% | 115% | ▼▼ | 101% | 102% | 105% | 98% | 106% |
| 20250312 | 3,300 | 3,335 | 3,290 | 3,325 | 56,800 | 20 | 101% | 101% | 60% | ▲ | 100% | 103% | 101% | 99% | 106% |
| 20250313 | 3,325 | 3,325 | 3,285 | 3,310 | 64,400 | -15 | 100% | 100% | 113% | ▼ | 100% | 104% | 99% | 98% | 106% |
| 20250314 | 3,300 | 3,325 | 3,295 | 3,310 | 55,100 | 0 | 100% | 100% | 86% | -- | 101% | 103% | 99% | 98% | 103% |
| 20250317 | 3,310 | 3,360 | 3,310 | 3,355 | 61,100 | 45 | 101% | 101% | 111% | ▲ | 100% | 101% | 96% | 100% | 105% |
| 20250318 | 3,375 | 3,380 | 3,355 | 3,365 | 44,100 | 10 | 100% | 100% | 72% | ▲▲ | 101% | 101% | 92% | 100% | 105% |
| 20250319 | 3,395 | 3,460 | 3,395 | 3,440 | 59,700 | 75 | 102% | 101% | 135% | ▲▲▲ | 99% | 101% | 86% | 100% | 108% |
| 20250321 | 3,430 | 3,450 | 3,410 | 3,410 | 87,600 | -30 | 99% | 99% | 147% | ▼ | 100% | 101% | 85% | 99% | 107% |
| 20250324 | 3,410 | 3,420 | 3,380 | 3,400 | 58,700 | -10 | 100% | 100% | 67% | ▼▼ | 99% | 98% | 85% | 99% | 106% |
| 20250325 | 3,430 | 3,430 | 3,390 | 3,410 | 42,400 | 10 | 100% | 99% | 72% | ▲ | 100% | 95% | 85% | 99% | 107% |
| 20250326 | 3,420 | 3,425 | 3,390 | 3,420 | 57,600 | 10 | 100% | 100% | 136% | ▲▲ | 101% | 96% | 85% | 99% | 107% |
| 20250327 | 3,400 | 3,450 | 3,385 | 3,450 | 84,900 | 30 | 101% | 101% | 147% | ▲▲▲ | 100% | 97% | 86% | 100% | 107% |
| 20250328 | 3,355 | 3,370 | 3,335 | 3,350 | 78,600 | -100 | 97% | 100% | 93% | ▼ | 98% | 94% | 87% | 97% | 103% |
| 20250331 | 3,305 | 3,305 | 3,230 | 3,245 | 111,600 | -105 | 97% | 98% | 142% | ▼▼ | 100% | 90% | 88% | 94% | 100% |
| 20250401 | 3,275 | 3,290 | 3,250 | 3,265 | 82,700 | 20 | 101% | 100% | 74% | ▲ | 99% | 87% | 88% | 95% | 101% |
| 20250402 | 3,260 | 3,275 | 3,215 | 3,240 | 46,700 | -25 | 99% | 99% | 56% | ▼ | 99% | 92% | 92% | 94% | 100% |
| 20250403 | 3,145 | 3,160 | 3,105 | 3,120 | 120,100 | -120 | 96% | 99% | 257% | ▼▼ | 98% | 97% | 0% | 90% | 100% |
| 20250404 | 3,005 | 3,045 | 2,867 | 2,941 | 253,900 | -179 | 94% | 98% | 211% | ▼▼▼ | 102% | 103% | 0% | 85% | 100% |
| 20250408 | 2,783 | 2,866 | 2,783 | 2,847 | 145,400 | -94 | 97% | 102% | 57% | ▼▼▼▼ | 96% | 103% | 0% | 83% | 100% |
| 20250409 | 2,800 | 2,801 | 2,661 | 2,678 | 354,700 | -169 | 94% | 96% | 244% | ▼▼▼▼▼ | 99% | 99% | 0% | 78% | 100% |
| 20250410 | 2,928 | 2,928 | 2,864 | 2,904 | 146,800 | 226 | 108% | 99% | 41% | ▲ | 102% | 103% | 0% | 84% | 108% |
| 20250411 | 2,780 | 2,859 | 2,756 | 2,843 | 82,600 | -61 | 98% | 102% | 56% | ▼ | 99% | 100% | 0% | 82% | 106% |
| 20250414 | 2,893 | 2,909 | 2,868 | 2,872 | 95,700 | 29 | 101% | 99% | 116% | ▲ | 100% | 100% | 0% | 83% | 107% |
| 20250415 | 2,882 | 2,887 | 2,858 | 2,887 | 101,400 | 15 | 101% | 100% | 106% | ▲▲ | 99% | 0% | 0% | 84% | 108% |
| 20250416 | 2,880 | 2,897 | 2,827 | 2,840 | 87,300 | -47 | 98% | 99% | 86% | ▼ | 100% | 0% | 0% | 82% | 106% |
| 20250417 | 2,840 | 2,859 | 2,833 | 2,850 | 61,500 | 10 | 100% | 100% | 70% | ▲ | 101% | 0% | 0% | 83% | 106% |
| 20250418 | 2,850 | 2,888 | 2,840 | 2,880 | 75,600 | 30 | 101% | 101% | 123% | ▲▲ | % | % | % | 83% | 108% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 9,600 | 75,800 | 9,100 | 28,900 | 500 | 46,900 |
| 2025-04-04 | 10,600 | 100,700 | 10,300 | 39,300 | 300 | 61,400 |
| 2025-03-28 | 10,700 | 100,500 | 10,100 | 56,900 | 600 | 43,600 |
| 2025-03-21 | 10,900 | 94,900 | 10,100 | 50,600 | 800 | 44,300 |
| 2025-03-14 | 11,000 | 112,000 | 9,900 | 60,500 | 1,100 | 51,500 |
| 2025-03-07 | 11,400 | 106,700 | 9,900 | 58,300 | 1,500 | 48,400 |
| 2025-02-28 | 3,900 | 120,600 | 1,800 | 68,000 | 2,100 | 52,600 |
| 2025-02-21 | 4,300 | 113,600 | 1,800 | 63,100 | 2,500 | 50,500 |
| 2025-02-14 | 3,200 | 77,100 | 1,800 | 57,600 | 1,400 | 19,500 |
| 2025-02-07 | 3,200 | 76,800 | 1,800 | 58,400 | 1,400 | 18,400 |
| 2025-01-31 | 2,800 | 74,800 | 1,800 | 54,700 | 1,000 | 20,100 |
| 2025-01-24 | 3,700 | 71,200 | 2,800 | 54,800 | 900 | 16,400 |
| 2025-01-17 | 3,200 | 77,300 | 1,800 | 57,300 | 1,400 | 20,000 |
| 2025-01-10 | 2,500 | 93,900 | 1,800 | 52,100 | 700 | 41,800 |
| 2024-12-27 | 2,700 | 80,700 | 1,900 | 50,500 | 800 | 30,200 |
| 2024-12-20 | 4,500 | 96,500 | 2,300 | 58,100 | 2,200 | 38,400 |
| 2024-12-13 | 2,800 | 93,600 | 1,800 | 55,700 | 1,000 | 37,900 |
| 2024-12-06 | 9,400 | 95,100 | 8,800 | 57,400 | 600 | 37,700 |
| 2024-11-29 | 10,200 | 94,900 | 8,800 | 61,900 | 1,400 | 33,000 |
| 2024-11-22 | 10,300 | 80,700 | 9,100 | 47,900 | 1,200 | 32,800 |
| 2024-11-15 | 11,100 | 77,400 | 9,200 | 46,100 | 1,900 | 31,300 |
| 2024-11-08 | 14,000 | 83,600 | 9,200 | 50,700 | 4,800 | 32,900 |
| 2024-11-01 | 16,800 | 83,500 | 9,200 | 46,700 | 7,600 | 36,800 |
| 2024-10-25 | 16,000 | 84,600 | 10,300 | 45,900 | 5,700 | 38,700 |
| 2024-10-18 | 15,800 | 75,400 | 10,200 | 48,900 | 5,600 | 26,500 |
| 2024-10-11 | 15,700 | 77,400 | 10,400 | 49,900 | 5,300 | 27,500 |
| 2024-10-04 | 16,400 | 71,000 | 10,800 | 42,900 | 5,600 | 28,100 |
| 2024-09-27 | 18,700 | 82,200 | 11,000 | 44,600 | 7,700 | 37,600 |
| 2024-09-20 | 18,400 | 76,600 | 11,100 | 37,900 | 7,300 | 38,700 |
| 2024-09-13 | 16,300 | 82,600 | 10,900 | 42,200 | 5,400 | 40,400 |
| 2024-09-06 | 17,800 | 94,600 | 9,900 | 53,800 | 7,900 | 40,800 |
| 2024-08-30 | 7,800 | 104,000 | 3,900 | 57,100 | 3,900 | 46,900 |
| 2024-08-23 | 6,700 | 130,600 | 2,900 | 85,100 | 3,800 | 45,500 |
| 2024-08-16 | 7,100 | 124,600 | 3,000 | 80,800 | 4,100 | 43,800 |
| 2024-08-09 | 8,200 | 118,300 | 3,200 | 76,700 | 5,000 | 41,600 |
| 2024-08-02 | 29,000 | 159,100 | 3,100 | 111,500 | 25,900 | 47,600 |
| 2024-07-26 | 29,000 | 140,900 | 3,200 | 88,300 | 25,800 | 52,600 |
| 2024-07-19 | 27,000 | 135,500 | 2,100 | 83,300 | 24,900 | 52,200 |
| 2024-07-12 | 26,400 | 162,300 | 2,200 | 120,600 | 24,200 | 41,700 |
| 2024-07-05 | 26,400 | 245,000 | 2,300 | 195,500 | 24,100 | 49,500 |
| 2024-06-28 | 27,400 | 249,900 | 2,300 | 199,300 | 25,100 | 50,600 |
| 2024-06-21 | 27,200 | 392,400 | 2,100 | 342,900 | 25,100 | 49,500 |
| 2024-06-14 | 31,100 | 376,200 | 2,100 | 343,000 | 29,000 | 33,200 |
| 2024-06-07 | 32,500 | 378,400 | 1,900 | 343,900 | 30,600 | 34,500 |
| 2024-05-31 | 49,600 | 389,600 | 1,600 | 353,100 | 48,000 | 36,500 |
| 2024-05-24 | 57,700 | 411,600 | 1,900 | 353,200 | 55,800 | 58,400 |
| 2024-05-17 | 50,600 | 327,200 | 1,100 | 250,900 | 49,500 | 76,300 |
| 2024-05-10 | 3,900 | 206,000 | 300 | 109,500 | 3,600 | 96,500 |
| 2024-05-02 | 3,100 | 184,300 | 200 | 89,300 | 2,900 | 95,000 |
| 2024-04-26 | 10,600 | 220,000 | 200 | 91,600 | 10,400 | 128,400 |
| 2024-04-19 | 10,900 | 225,000 | 200 | 87,900 | 10,700 | 137,100 |
| 2024-04-12 | 10,200 | 199,900 | 200 | 85,200 | 10,000 | 114,700 |
| 2024-04-05 | 10,400 | 185,900 | 200 | 63,600 | 10,200 | 122,300 |
| 2024-03-29 | 12,400 | 148,000 | 200 | 60,000 | 12,200 | 88,000 |
| 2024-03-22 | 10,300 | 155,200 | 200 | 64,400 | 10,100 | 90,800 |
| 2024-03-15 | 10,300 | 167,600 | 200 | 62,800 | 10,100 | 104,800 |
| 2024-03-08 | 11,300 | 153,300 | 200 | 57,100 | 11,100 | 96,200 |
| 2024-03-01 | 12,100 | 157,700 | 600 | 53,500 | 11,500 | 104,200 |
| 2024-02-22 | 11,700 | 138,100 | 300 | 46,800 | 11,400 | 91,300 |
| 2024-02-16 | 12,100 | 136,000 | 500 | 49,000 | 11,600 | 87,000 |
| 2024-02-09 | 13,200 | 145,800 | 1,500 | 43,600 | 11,700 | 102,200 |
| 2024-02-02 | 3,100 | 158,300 | 200 | 47,600 | 2,900 | 110,700 |
| 2024-01-26 | 3,000 | 159,800 | 200 | 46,700 | 2,800 | 113,100 |
| 2024-01-19 | 2,700 | 160,300 | 300 | 46,600 | 2,400 | 113,700 |
| 2024-01-12 | 2,800 | 168,400 | 400 | 44,800 | 2,400 | 123,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250210 | 16:00 | セ硝子 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250210 | 16:00 | 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 |
| 20250210 | 16:00 | セ硝子 | 2025年3月期 第3四半期決算説明資料 |
| 20241106 | 16:00 | 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） |
| 20240808 | 16:00 | セ硝子 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240524 | 16:00 | セ硝子 | 剰余金の配当に関するお知らせ |
| 20240510 | 16:00 | セ硝子 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | セ硝子 | 配当予想の修正（増配）に関するお知らせ |
| 20240510 | 16:00 | 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 |
| 20240510 | 16:00 | 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 |
| 20240510 | 16:00 | 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 |
| 20240510 | 16:00 | セ硝子 | 役員の異動に関するお知らせ |
| 20240226 | 16:00 | セ硝子 | 執行役員の辞任並びに異動に関するお知らせ |
| 20240205 | 16:00 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4044 | 1 | セントラル硝子株式会社 | 2025-04-19 12:22:24 |
| 4044 | 2 | 2025年3月期 第3四半期決算説明資料 | 2025-02-11 03:30:51 |
| 4044 | 2 | 2025年3月期 第2四半期 決算説明会資料（Q&A含むスクリプト付） | 2024-11-15 17:31:01 |
| 4044 | 2 | 2025年3月期 第2四半期決算説明資料 | 2024-11-07 03:31:22 |
| 4044 | 2 | 第110回定時株主総会決議ご通知 | 2024-06-28 20:32:04 |
| 4044 | 2 | 臨時報告書（第110回定時株主総会の議決権行使結果） | 2024-06-28 20:32:03 |
| 4044 | 2 | 第110回定時株主総会招集ご通知 | 2024-06-21 14:44:38 |
| 4044 | 2 | 第110回定時株主総会資料 その他の電子提供措置事項（交付書面省略事項） | 2024-06-21 14:44:37 |
| 4044 | 2 | 「第110回定時株主総会招集ご通知」一部訂正について | 2024-06-21 14:44:35 |
| 4044 | 2 | 定款・株式取扱規則 | IR情報 | セントラル硝子株式会社 | 2024-06-19 03:34:06 |