| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,510 | 3,510 | 3,465 | 3,470 | 59,300 | 0 | 100% | 99% | 78% | -- | 99% | 100% | 101% | 96% | 103% |
| 20240925 | 3,480 | 3,490 | 3,435 | 3,455 | 75,500 | -15 | 100% | 99% | 127% | ▼ | 101% | 100% | 101% | 96% | 103% |
| 20240926 | 3,485 | 3,535 | 3,475 | 3,530 | 131,800 | 75 | 102% | 101% | 175% | ▲ | 100% | 101% | 101% | 98% | 105% |
| 20240927 | 3,470 | 3,495 | 3,445 | 3,480 | 92,900 | -50 | 99% | 100% | 70% | ▼ | 101% | 104% | 104% | 97% | 103% |
| 20240930 | 3,370 | 3,420 | 3,360 | 3,400 | 90,700 | -80 | 98% | 101% | 98% | ▼▼ | 102% | 103% | 103% | 94% | 101% |
| 20241001 | 3,415 | 3,490 | 3,415 | 3,485 | 52,300 | 85 | 103% | 102% | 58% | ▲ | 101% | 102% | 102% | 97% | 103% |
| 20241002 | 3,455 | 3,490 | 3,445 | 3,475 | 55,600 | -10 | 100% | 101% | 106% | ▼ | 98% | 99% | 99% | 98% | 103% |
| 20241003 | 3,555 | 3,555 | 3,480 | 3,500 | 52,100 | 25 | 101% | 98% | 94% | ▲ | 100% | 101% | 100% | 99% | 104% |
| 20241004 | 3,490 | 3,510 | 3,475 | 3,500 | 44,900 | 0 | 100% | 100% | 86% | -- | 99% | 99% | 100% | 99% | 104% |
| 20241007 | 3,560 | 3,560 | 3,495 | 3,510 | 67,200 | 10 | 100% | 99% | 150% | ▲ | 101% | 101% | 102% | 99% | 104% |
| 20241008 | 3,465 | 3,515 | 3,465 | 3,505 | 54,300 | -5 | 100% | 101% | 81% | ▼ | 100% | 100% | 102% | 99% | 104% |
| 20241009 | 3,495 | 3,520 | 3,460 | 3,510 | 49,900 | 5 | 100% | 100% | 92% | ▲ | 100% | 99% | 101% | 99% | 104% |
| 20241010 | 3,525 | 3,530 | 3,485 | 3,520 | 36,800 | 10 | 100% | 100% | 74% | ▲▲ | 99% | 100% | 101% | 100% | 104% |
| 20241011 | 3,515 | 3,530 | 3,485 | 3,485 | 44,800 | -35 | 99% | 99% | 122% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20241015 | 3,500 | 3,525 | 3,490 | 3,500 | 46,000 | 15 | 100% | 100% | 103% | ▲ | 100% | 100% | 102% | 99% | 104% |
| 20241016 | 3,480 | 3,530 | 3,460 | 3,490 | 50,000 | -10 | 100% | 100% | 109% | ▼ | 100% | 99% | 102% | 99% | 103% |
| 20241017 | 3,485 | 3,505 | 3,460 | 3,470 | 49,700 | -20 | 99% | 100% | 99% | ▼▼ | 101% | 99% | 102% | 98% | 102% |
| 20241018 | 3,485 | 3,525 | 3,470 | 3,515 | 64,000 | 45 | 101% | 101% | 129% | ▲ | 99% | 98% | 101% | 100% | 103% |
| 20241021 | 3,505 | 3,525 | 3,470 | 3,470 | 42,100 | -45 | 99% | 99% | 66% | ▼ | 98% | 100% | 102% | 98% | 102% |
| 20241022 | 3,455 | 3,470 | 3,380 | 3,400 | 69,900 | -70 | 98% | 98% | 166% | ▼▼ | 101% | 102% | 103% | 96% | 100% |
| 20241023 | 3,400 | 3,455 | 3,400 | 3,435 | 62,400 | 35 | 101% | 101% | 89% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20241024 | 3,435 | 3,445 | 3,410 | 3,420 | 42,200 | -15 | 100% | 100% | 68% | ▼ | 99% | 102% | 103% | 97% | 101% |
| 20241025 | 3,420 | 3,435 | 3,385 | 3,400 | 58,800 | -20 | 99% | 99% | 139% | ▼▼ | 102% | 103% | 104% | 97% | 100% |
| 20241028 | 3,385 | 3,460 | 3,365 | 3,445 | 45,800 | 45 | 101% | 102% | 78% | ▲ | 100% | 103% | 102% | 98% | 101% |
| 20241029 | 3,445 | 3,490 | 3,445 | 3,460 | 46,300 | 15 | 100% | 100% | 101% | ▲▲ | 100% | 103% | 99% | 98% | 102% |
| 20241030 | 3,460 | 3,505 | 3,455 | 3,475 | 401,700 | 15 | 100% | 100% | 868% | ▲▲▲ | 101% | 101% | 99% | 99% | 102% |
| 20241031 | 3,470 | 3,515 | 3,460 | 3,500 | 86,300 | 25 | 101% | 101% | 21% | ▲▲▲▲ | 99% | 101% | 98% | 99% | 103% |
| 20241101 | 3,475 | 3,475 | 3,420 | 3,435 | 45,400 | -65 | 98% | 99% | 53% | ▼ | 103% | 101% | 99% | 98% | 101% |
| 20241105 | 3,445 | 3,550 | 3,420 | 3,550 | 51,300 | 115 | 103% | 103% | 113% | ▲ | 99% | 100% | 97% | 100% | 104% |
| 20241106 | 3,480 | 3,525 | 3,460 | 3,460 | 134,900 | -90 | 97% | 99% | 263% | ▼ | 103% | 103% | 98% | 97% | 102% |
| 20241107 | 3,420 | 3,520 | 3,415 | 3,510 | 149,700 | 50 | 101% | 103% | 111% | ▲ | 96% | 98% | 93% | 99% | 103% |
| 20241108 | 3,580 | 3,600 | 3,435 | 3,445 | 62,300 | -65 | 98% | 96% | 42% | ▼ | 100% | 99% | 97% | 97% | 101% |
| 20241111 | 3,460 | 3,470 | 3,425 | 3,470 | 53,900 | 25 | 101% | 100% | 87% | ▲ | 99% | 98% | 96% | 98% | 102% |
| 20241112 | 3,490 | 3,495 | 3,440 | 3,460 | 44,900 | -10 | 100% | 99% | 83% | ▼ | 101% | 99% | 97% | 97% | 102% |
| 20241113 | 3,460 | 3,510 | 3,450 | 3,510 | 82,300 | 50 | 101% | 101% | 183% | ▲ | 97% | 97% | 95% | 99% | 103% |
| 20241114 | 3,520 | 3,520 | 3,425 | 3,430 | 90,800 | -80 | 98% | 97% | 110% | ▼ | 99% | 98% | 97% | 97% | 101% |
| 20241115 | 3,445 | 3,460 | 3,410 | 3,420 | 121,300 | -10 | 100% | 99% | 134% | ▼▼ | 99% | 98% | 98% | 96% | 101% |
| 20241118 | 3,410 | 3,440 | 3,380 | 3,390 | 82,300 | -30 | 99% | 99% | 68% | ▼▼▼ | 101% | 99% | 99% | 95% | 100% |
| 20241119 | 3,375 | 3,430 | 3,375 | 3,415 | 63,600 | 25 | 101% | 101% | 77% | ▲ | 99% | 98% | 97% | 96% | 101% |
| 20241120 | 3,395 | 3,430 | 3,365 | 3,370 | 50,000 | -45 | 99% | 99% | 79% | ▼ | 98% | 99% | 97% | 95% | 100% |
| 20241121 | 3,370 | 3,370 | 3,305 | 3,305 | 48,400 | -65 | 98% | 98% | 97% | ▼▼ | 101% | 100% | 98% | 93% | 100% |
| 20241122 | 3,315 | 3,350 | 3,310 | 3,335 | 46,800 | 30 | 101% | 101% | 97% | ▲ | 97% | 99% | 97% | 94% | 101% |
| 20241125 | 3,370 | 3,375 | 3,280 | 3,280 | 101,700 | -55 | 98% | 97% | 217% | ▼ | 101% | 100% | 99% | 92% | 100% |
| 20241126 | 3,300 | 3,335 | 3,285 | 3,335 | 51,500 | 55 | 102% | 101% | 51% | ▲ | 98% | 100% | 98% | 94% | 102% |
| 20241127 | 3,330 | 3,330 | 3,235 | 3,275 | 69,900 | -60 | 98% | 98% | 136% | ▼ | 101% | 102% | 99% | 92% | 100% |
| 20241128 | 3,285 | 3,320 | 3,275 | 3,320 | 59,300 | 45 | 101% | 101% | 85% | ▲ | 100% | 99% | 98% | 94% | 101% |
| 20241129 | 3,310 | 3,325 | 3,300 | 3,305 | 31,800 | -15 | 100% | 100% | 54% | ▼ | 101% | 100% | 99% | 93% | 101% |
| 20241202 | 3,280 | 3,320 | 3,280 | 3,300 | 38,600 | -5 | 100% | 101% | 121% | ▼▼ | 101% | 98% | 98% | 93% | 101% |
| 20241203 | 3,305 | 3,360 | 3,305 | 3,340 | 74,200 | 40 | 101% | 101% | 192% | ▲ | 98% | 98% | 97% | 95% | 102% |
| 20241204 | 3,340 | 3,340 | 3,260 | 3,280 | 59,700 | -60 | 98% | 98% | 80% | ▼ | 100% | 99% | 98% | 93% | 100% |
| 20241205 | 3,300 | 3,310 | 3,275 | 3,285 | 39,100 | 5 | 100% | 100% | 65% | ▲ | 98% | 100% | 98% | 94% | 100% |
| 20241206 | 3,280 | 3,280 | 3,230 | 3,230 | 64,700 | -55 | 98% | 98% | 165% | ▼ | 101% | 101% | 0% | 92% | 100% |
| 20241209 | 3,230 | 3,265 | 3,220 | 3,255 | 75,000 | 25 | 101% | 101% | 116% | ▲ | 100% | 99% | 0% | 93% | 101% |
| 20241210 | 3,275 | 3,290 | 3,235 | 3,260 | 144,400 | 5 | 100% | 100% | 193% | ▲▲ | 100% | 99% | 0% | 93% | 101% |
| 20241211 | 3,250 | 3,265 | 3,215 | 3,255 | 81,000 | -5 | 100% | 100% | 56% | ▼ | 100% | 98% | 0% | 95% | 101% |
| 20241212 | 3,260 | 3,275 | 3,235 | 3,265 | 56,200 | 10 | 100% | 100% | 69% | ▲ | 100% | 100% | 0% | 95% | 101% |
| 20241213 | 3,230 | 3,260 | 3,220 | 3,235 | 59,200 | -30 | 99% | 100% | 105% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241216 | 3,230 | 3,255 | 3,220 | 3,220 | 46,200 | -15 | 100% | 100% | 78% | ▼▼ | 98% | 99% | 0% | 94% | 100% |
| 20241217 | 3,240 | 3,240 | 3,190 | 3,190 | 68,500 | -30 | 99% | 98% | 148% | ▼▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241218 | 3,190 | 3,210 | 3,175 | 3,210 | 69,100 | 20 | 101% | 101% | 101% | ▲ | 102% | 0% | 0% | 96% | 101% |
| 20241219 | 3,170 | 3,255 | 3,170 | 3,245 | 53,700 | 35 | 101% | 102% | 78% | ▲▲ | 98% | 0% | 0% | 97% | 102% |
| 20241220 | 3,260 | 3,260 | 3,205 | 3,205 | 99,700 | -40 | 99% | 98% | 186% | ▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-21 19:22:16 |
| 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 |
| 4044 | 2 | 株式・社債情報 | IR情報 | セントラル硝子株式会社 | 2024-06-19 03:34:05 |