| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,725 | 3,735 | 3,690 | 3,730 | 70,200 | -30 | 99% | 100% | 97% | ▼▼ | 100% | 101% | 96% | 96% | 100% |
| 20240726 | 3,740 | 3,760 | 3,675 | 3,745 | 78,300 | 15 | 100% | 100% | 112% | ▲ | 101% | 97% | 96% | 96% | 100% |
| 20240729 | 3,750 | 3,790 | 3,720 | 3,785 | 66,900 | 40 | 101% | 101% | 85% | ▲▲ | 98% | 91% | 94% | 97% | 101% |
| 20240730 | 3,810 | 3,810 | 3,745 | 3,745 | 63,100 | -40 | 99% | 98% | 94% | ▼ | 102% | 89% | 96% | 96% | 100% |
| 20240731 | 3,730 | 3,795 | 3,715 | 3,795 | 102,000 | 50 | 101% | 102% | 162% | ▲ | 97% | 89% | 96% | 98% | 102% |
| 20240801 | 3,745 | 3,750 | 3,615 | 3,645 | 100,600 | -150 | 96% | 97% | 99% | ▼ | 98% | 95% | 103% | 94% | 100% |
| 20240802 | 3,510 | 3,540 | 3,435 | 3,455 | 166,500 | -190 | 95% | 98% | 166% | ▼▼ | 95% | 106% | 113% | 89% | 100% |
| 20240805 | 3,190 | 3,220 | 2,973 | 3,015 | 262,100 | -440 | 87% | 95% | 157% | ▼▼▼ | 103% | 107% | 112% | 78% | 100% |
| 20240806 | 3,225 | 3,375 | 3,210 | 3,320 | 152,200 | 305 | 110% | 103% | 58% | ▲ | 101% | 106% | 110% | 85% | 110% |
| 20240807 | 3,280 | 3,405 | 3,225 | 3,325 | 142,600 | 5 | 100% | 101% | 94% | ▲▲ | 100% | 108% | 111% | 85% | 110% |
| 20240808 | 3,255 | 3,310 | 3,230 | 3,255 | 133,700 | -70 | 98% | 100% | 94% | ▼ | 101% | 108% | 108% | 84% | 108% |
| 20240809 | 3,325 | 3,400 | 3,285 | 3,370 | 140,700 | 115 | 104% | 101% | 105% | ▲ | 101% | 105% | 105% | 87% | 112% |
| 20240813 | 3,425 | 3,495 | 3,410 | 3,450 | 95,300 | 80 | 102% | 101% | 68% | ▲▲ | 101% | 103% | 104% | 89% | 114% |
| 20240814 | 3,450 | 3,485 | 3,420 | 3,485 | 70,600 | 35 | 101% | 101% | 74% | ▲▲▲ | 100% | 102% | 103% | 90% | 116% |
| 20240815 | 3,505 | 3,545 | 3,480 | 3,505 | 76,000 | 20 | 101% | 100% | 108% | ▲▲▲▲ | 100% | 97% | 100% | 90% | 116% |
| 20240816 | 3,600 | 3,600 | 3,525 | 3,585 | 60,400 | 80 | 102% | 100% | 79% | ▲▲▲▲▲ | 99% | 98% | 101% | 92% | 119% |
| 20240819 | 3,555 | 3,575 | 3,525 | 3,525 | 56,900 | -60 | 98% | 99% | 94% | ▼ | 100% | 97% | 99% | 91% | 117% |
| 20240820 | 3,575 | 3,590 | 3,500 | 3,570 | 85,700 | 45 | 101% | 100% | 151% | ▲ | 99% | 98% | 98% | 93% | 118% |
| 20240821 | 3,540 | 3,540 | 3,475 | 3,500 | 59,900 | -70 | 98% | 99% | 70% | ▼ | 99% | 100% | 98% | 92% | 116% |
| 20240822 | 3,525 | 3,525 | 3,480 | 3,500 | 30,500 | 0 | 100% | 99% | 51% | -- | 99% | 103% | 99% | 92% | 116% |
| 20240823 | 3,490 | 3,495 | 3,460 | 3,470 | 46,300 | -30 | 99% | 99% | 152% | ▼ | 100% | 104% | 100% | 91% | 115% |
| 20240826 | 3,475 | 3,480 | 3,445 | 3,470 | 58,200 | 0 | 100% | 100% | 126% | -- | 100% | 104% | 100% | 91% | 115% |
| 20240827 | 3,470 | 3,505 | 3,455 | 3,485 | 50,400 | 15 | 100% | 100% | 87% | ▲ | 101% | 103% | 101% | 92% | 116% |
| 20240828 | 3,485 | 3,510 | 3,455 | 3,510 | 53,000 | 25 | 101% | 101% | 105% | ▲▲ | 102% | 101% | 100% | 92% | 116% |
| 20240829 | 3,515 | 3,595 | 3,505 | 3,580 | 88,100 | 70 | 102% | 102% | 166% | ▲▲▲ | 101% | 97% | 99% | 98% | 119% |
| 20240830 | 3,580 | 3,620 | 3,575 | 3,600 | 91,600 | 20 | 101% | 101% | 104% | ▲▲▲▲ | 99% | 95% | 97% | 100% | 119% |
| 20240902 | 3,630 | 3,630 | 3,570 | 3,590 | 31,300 | -10 | 100% | 99% | 34% | ▼ | 98% | 95% | 98% | 100% | 119% |
| 20240903 | 3,605 | 3,620 | 3,545 | 3,550 | 49,600 | -40 | 99% | 98% | 158% | ▼▼ | 100% | 98% | 102% | 99% | 109% |
| 20240904 | 3,455 | 3,480 | 3,430 | 3,445 | 76,400 | -105 | 97% | 100% | 154% | ▼▼▼ | 101% | 99% | 103% | 96% | 106% |
| 20240905 | 3,430 | 3,490 | 3,420 | 3,455 | 49,900 | 10 | 100% | 101% | 65% | ▲ | 98% | 99% | 101% | 96% | 106% |
| 20240906 | 3,480 | 3,490 | 3,410 | 3,415 | 57,400 | -40 | 99% | 98% | 115% | ▼ | 101% | 103% | 106% | 95% | 101% |
| 20240909 | 3,345 | 3,405 | 3,340 | 3,395 | 60,100 | -20 | 99% | 101% | 105% | ▼▼ | 99% | 99% | 103% | 94% | 100% |
| 20240910 | 3,425 | 3,435 | 3,380 | 3,395 | 62,200 | 0 | 100% | 99% | 103% | -- | 100% | 101% | 104% | 94% | 100% |
| 20240911 | 3,380 | 3,395 | 3,345 | 3,370 | 65,900 | -25 | 99% | 100% | 106% | ▼ | 100% | 101% | 102% | 94% | 100% |
| 20240912 | 3,435 | 3,525 | 3,425 | 3,450 | 151,600 | 80 | 102% | 100% | 230% | ▲ | 99% | 102% | 103% | 96% | 102% |
| 20240913 | 3,410 | 3,430 | 3,355 | 3,380 | 70,400 | -70 | 98% | 99% | 46% | ▼ | 99% | 101% | 103% | 94% | 100% |
| 20240917 | 3,425 | 3,450 | 3,330 | 3,375 | 92,200 | -5 | 100% | 99% | 131% | ▼▼ | 100% | 102% | 103% | 94% | 100% |
| 20240918 | 3,410 | 3,430 | 3,375 | 3,400 | 65,800 | 25 | 101% | 100% | 71% | ▲ | 100% | 102% | 102% | 94% | 101% |
| 20240919 | 3,460 | 3,470 | 3,425 | 3,455 | 44,200 | 55 | 102% | 100% | 67% | ▲▲ | 99% | 101% | 101% | 96% | 103% |
| 20240920 | 3,500 | 3,515 | 3,465 | 3,470 | 76,000 | 15 | 100% | 99% | 172% | ▲▲▲ | 99% | 99% | 100% | 96% | 103% |
| 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% | 99% | 99% | 104% |
| 20241004 | 3,490 | 3,510 | 3,475 | 3,500 | 44,900 | 0 | 100% | 100% | 86% | -- | 99% | 99% | 96% | 99% | 104% |
| 20241007 | 3,560 | 3,560 | 3,495 | 3,510 | 67,200 | 10 | 100% | 99% | 150% | ▲ | 101% | 101% | 0% | 99% | 104% |
| 20241008 | 3,465 | 3,515 | 3,465 | 3,505 | 54,300 | -5 | 100% | 101% | 81% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241009 | 3,495 | 3,520 | 3,460 | 3,510 | 49,900 | 5 | 100% | 100% | 92% | ▲ | 100% | 99% | 0% | 99% | 104% |
| 20241010 | 3,525 | 3,530 | 3,485 | 3,520 | 36,800 | 10 | 100% | 100% | 74% | ▲▲ | 99% | 100% | 0% | 100% | 104% |
| 20241011 | 3,515 | 3,530 | 3,485 | 3,485 | 44,800 | -35 | 99% | 99% | 122% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241015 | 3,500 | 3,525 | 3,490 | 3,500 | 46,000 | 15 | 100% | 100% | 103% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20241016 | 3,480 | 3,530 | 3,460 | 3,490 | 50,000 | -10 | 100% | 100% | 109% | ▼ | 100% | 98% | 0% | 99% | 103% |
| 20241017 | 3,485 | 3,505 | 3,460 | 3,470 | 49,700 | -20 | 99% | 100% | 99% | ▼▼ | 101% | 0% | 0% | 98% | 102% |
| 20241018 | 3,485 | 3,525 | 3,470 | 3,515 | 64,000 | 45 | 101% | 101% | 129% | ▲ | 99% | 0% | 0% | 100% | 103% |
| 20241021 | 3,505 | 3,525 | 3,470 | 3,470 | 42,100 | -45 | 99% | 99% | 66% | ▼ | 98% | 0% | 0% | 98% | 102% |
| 20241022 | 3,455 | 3,470 | 3,380 | 3,400 | 69,900 | -70 | 98% | 98% | 166% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 09:25:46 |
| 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 |
| 4044 | 2 | 事業報告書 | IR情報 | セントラル硝子株式会社 | 2024-06-19 03:34:03 |
| 4044 | 2 | 株主還元 | IR情報 | セントラル硝子株式会社 | 2024-06-19 03:34:02 |