| 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 | 844 | 844 | 838 | 842 | 13,100 | 7 | 101% | 100% | 90% | ▲▲▲ | 99% | 99% | 100% | 100% | 104% |
| 20240925 | 855 | 855 | 841 | 847 | 19,600 | 5 | 101% | 99% | 150% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20240926 | 847 | 849 | 846 | 848 | 14,800 | 1 | 100% | 100% | 76% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20240927 | 850 | 851 | 845 | 847 | 16,600 | -1 | 100% | 100% | 112% | ▼ | 101% | 102% | 102% | 100% | 105% |
| 20240930 | 841 | 846 | 840 | 846 | 5,100 | -1 | 100% | 101% | 31% | ▼▼ | 100% | 101% | 101% | 100% | 104% |
| 20241001 | 853 | 853 | 847 | 850 | 3,500 | 4 | 100% | 100% | 69% | ▲ | 100% | 101% | 101% | 100% | 105% |
| 20241002 | 850 | 850 | 847 | 850 | 6,500 | 0 | 100% | 100% | 186% | -- | 100% | 101% | 102% | 100% | 105% |
| 20241003 | 850 | 850 | 845 | 846 | 5,600 | -4 | 100% | 100% | 86% | ▼ | 101% | 101% | 103% | 100% | 104% |
| 20241004 | 846 | 854 | 846 | 854 | 9,400 | 8 | 101% | 101% | 168% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20241007 | 860 | 860 | 855 | 859 | 10,300 | 5 | 101% | 100% | 110% | ▲▲ | 100% | 100% | 101% | 100% | 106% |
| 20241008 | 860 | 860 | 853 | 857 | 9,200 | -2 | 100% | 100% | 89% | ▼ | 100% | 101% | 102% | 100% | 106% |
| 20241009 | 852 | 854 | 849 | 852 | 9,000 | -5 | 99% | 100% | 98% | ▼▼ | 100% | 101% | 102% | 99% | 105% |
| 20241010 | 852 | 854 | 850 | 854 | 5,500 | 2 | 100% | 100% | 61% | ▲ | 100% | 100% | 102% | 99% | 105% |
| 20241011 | 854 | 859 | 852 | 857 | 6,800 | 3 | 100% | 100% | 124% | ▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20241015 | 859 | 860 | 856 | 857 | 15,400 | 0 | 100% | 100% | 226% | -- | 100% | 100% | 102% | 100% | 105% |
| 20241016 | 855 | 860 | 853 | 859 | 7,800 | 2 | 100% | 100% | 51% | ▲ | 100% | 99% | 101% | 100% | 105% |
| 20241017 | 859 | 859 | 855 | 855 | 10,400 | -4 | 100% | 100% | 133% | ▼ | 100% | 98% | 101% | 100% | 104% |
| 20241018 | 860 | 860 | 855 | 856 | 5,900 | 1 | 100% | 100% | 57% | ▲ | 100% | 98% | 101% | 100% | 104% |
| 20241021 | 858 | 859 | 852 | 856 | 8,800 | 0 | 100% | 100% | 149% | -- | 100% | 98% | 102% | 100% | 103% |
| 20241022 | 854 | 857 | 852 | 854 | 3,700 | -2 | 100% | 100% | 42% | ▼ | 98% | 98% | 101% | 99% | 101% |
| 20241023 | 854 | 854 | 840 | 841 | 18,400 | -13 | 98% | 98% | 497% | ▼▼ | 100% | 100% | 103% | 98% | 100% |
| 20241024 | 838 | 840 | 835 | 839 | 11,600 | -2 | 100% | 100% | 63% | ▼▼▼ | 99% | 103% | 103% | 98% | 100% |
| 20241025 | 839 | 839 | 829 | 834 | 10,000 | -5 | 99% | 99% | 86% | ▼▼▼▼ | 101% | 104% | 104% | 97% | 100% |
| 20241028 | 831 | 839 | 831 | 839 | 9,100 | 5 | 101% | 101% | 91% | ▲ | 101% | 104% | 103% | 98% | 101% |
| 20241029 | 835 | 850 | 835 | 841 | 18,000 | 2 | 100% | 101% | 198% | ▲▲ | 98% | 104% | 103% | 98% | 101% |
| 20241030 | 838 | 847 | 823 | 823 | 103,000 | -18 | 98% | 98% | 572% | ▼ | 104% | 105% | 104% | 96% | 100% |
| 20241031 | 828 | 870 | 828 | 863 | 52,500 | 40 | 105% | 104% | 51% | ▲ | 101% | 101% | 100% | 100% | 105% |
| 20241101 | 859 | 880 | 820 | 868 | 150,200 | 5 | 101% | 101% | 286% | ▲▲ | 99% | 99% | 98% | 100% | 105% |
| 20241105 | 874 | 874 | 863 | 868 | 13,700 | 0 | 100% | 99% | 9% | -- | 100% | 99% | 99% | 100% | 105% |
| 20241106 | 869 | 870 | 865 | 868 | 20,700 | 0 | 100% | 100% | 151% | -- | 100% | 99% | 99% | 100% | 105% |
| 20241107 | 868 | 868 | 864 | 866 | 12,500 | -2 | 100% | 100% | 60% | ▼ | 99% | 100% | 99% | 100% | 105% |
| 20241108 | 864 | 864 | 856 | 859 | 9,600 | -7 | 99% | 99% | 77% | ▼▼ | 100% | 100% | 99% | 99% | 104% |
| 20241111 | 863 | 864 | 859 | 864 | 8,900 | 5 | 101% | 100% | 93% | ▲ | 100% | 100% | 99% | 100% | 105% |
| 20241112 | 864 | 865 | 860 | 862 | 4,200 | -2 | 100% | 100% | 47% | ▼ | 100% | 100% | 100% | 99% | 105% |
| 20241113 | 862 | 865 | 860 | 860 | 6,500 | -2 | 100% | 100% | 155% | ▼▼ | 100% | 100% | 99% | 99% | 104% |
| 20241114 | 863 | 864 | 858 | 859 | 7,200 | -1 | 100% | 100% | 111% | ▼▼▼ | 100% | 100% | 100% | 99% | 104% |
| 20241115 | 862 | 864 | 859 | 859 | 3,100 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 100% | 99% | 104% |
| 20241118 | 859 | 864 | 859 | 863 | 9,900 | 4 | 100% | 100% | 319% | ▲ | 100% | 100% | 99% | 99% | 105% |
| 20241119 | 863 | 863 | 860 | 860 | 2,000 | -3 | 100% | 100% | 20% | ▼ | 100% | 99% | 100% | 99% | 104% |
| 20241120 | 862 | 862 | 859 | 860 | 4,500 | 0 | 100% | 100% | 225% | -- | 100% | 98% | 100% | 99% | 104% |
| 20241121 | 862 | 862 | 859 | 859 | 3,000 | -1 | 100% | 100% | 67% | ▼ | 100% | 98% | 100% | 99% | 104% |
| 20241122 | 861 | 861 | 856 | 859 | 8,000 | 0 | 100% | 100% | 267% | -- | 100% | 99% | 101% | 99% | 104% |
| 20241125 | 853 | 856 | 853 | 856 | 20,700 | -3 | 100% | 100% | 259% | ▼ | 99% | 98% | 100% | 99% | 104% |
| 20241126 | 856 | 856 | 841 | 849 | 17,000 | -7 | 99% | 99% | 82% | ▼▼ | 99% | 100% | 101% | 98% | 103% |
| 20241127 | 852 | 852 | 840 | 840 | 9,500 | -9 | 99% | 99% | 56% | ▼▼▼ | 100% | 101% | 102% | 97% | 102% |
| 20241128 | 840 | 844 | 838 | 844 | 12,400 | 4 | 100% | 100% | 131% | ▲ | 98% | 101% | 102% | 97% | 100% |
| 20241129 | 844 | 845 | 819 | 824 | 65,500 | -20 | 98% | 98% | 528% | ▼ | 100% | 102% | 103% | 95% | 100% |
| 20241202 | 837 | 839 | 828 | 838 | 16,200 | 14 | 102% | 100% | 25% | ▲ | 101% | 102% | 102% | 97% | 102% |
| 20241203 | 843 | 849 | 839 | 848 | 17,400 | 10 | 101% | 101% | 107% | ▲▲ | 100% | 101% | 101% | 98% | 103% |
| 20241204 | 853 | 853 | 841 | 849 | 18,900 | 1 | 100% | 100% | 109% | ▲▲▲ | 100% | 100% | 100% | 98% | 103% |
| 20241205 | 856 | 858 | 847 | 852 | 23,100 | 3 | 100% | 100% | 122% | ▲▲▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20241206 | 853 | 856 | 847 | 856 | 16,000 | 4 | 100% | 100% | 69% | ▲▲▲▲▲ | 100% | 100% | 0% | 99% | 104% |
| 20241209 | 860 | 860 | 855 | 857 | 15,700 | 1 | 100% | 100% | 98% | ▲▲▲▲▲▲ | 100% | 100% | 0% | 99% | 104% |
| 20241210 | 860 | 860 | 856 | 858 | 8,500 | 1 | 100% | 100% | 54% | ▲▲▲▲▲▲▲ | 100% | 100% | 0% | 99% | 104% |
| 20241211 | 860 | 860 | 855 | 856 | 9,500 | -2 | 100% | 100% | 112% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241212 | 860 | 860 | 855 | 857 | 11,100 | 1 | 100% | 100% | 117% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20241213 | 857 | 857 | 852 | 853 | 7,300 | -4 | 100% | 100% | 66% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241216 | 859 | 859 | 853 | 857 | 13,100 | 4 | 100% | 100% | 179% | ▲ | 100% | 101% | 0% | 100% | 104% |
| 20241217 | 855 | 858 | 855 | 858 | 9,800 | 1 | 100% | 100% | 75% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241218 | 855 | 859 | 855 | 859 | 11,200 | 1 | 100% | 100% | 114% | ▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241219 | 855 | 859 | 855 | 859 | 10,100 | 0 | 100% | 100% | 90% | -- | 100% | 0% | 0% | 100% | 104% |
| 20241220 | 860 | 860 | 856 | 860 | 19,700 | 1 | 100% | 100% | 195% | ▲ | % | % | % | 100% | 104% |
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 | 1,200 | 214,400 | 0 | 30,000 | 1,200 | 184,400 |
| 2024-12-06 | 900 | 218,100 | 0 | 30,500 | 900 | 187,600 |
| 2024-11-29 | 200 | 220,800 | 0 | 30,800 | 200 | 190,000 |
| 2024-11-22 | 200 | 217,000 | 0 | 32,900 | 200 | 184,100 |
| 2024-11-15 | 500 | 216,000 | 0 | 30,300 | 500 | 185,700 |
| 2024-11-08 | 500 | 214,900 | 0 | 30,600 | 500 | 184,300 |
| 2024-11-01 | 600 | 216,100 | 0 | 29,800 | 600 | 186,300 |
| 2024-10-25 | 200 | 217,400 | 0 | 27,700 | 200 | 189,700 |
| 2024-10-18 | 100 | 217,100 | 0 | 28,500 | 100 | 188,600 |
| 2024-10-11 | 200 | 222,000 | 0 | 28,800 | 200 | 193,200 |
| 2024-10-04 | 200 | 224,300 | 0 | 29,700 | 200 | 194,600 |
| 2024-09-27 | 200 | 225,900 | 0 | 28,700 | 200 | 197,200 |
| 2024-09-20 | 300 | 230,500 | 0 | 29,900 | 300 | 200,600 |
| 2024-09-13 | 300 | 226,100 | 0 | 29,500 | 300 | 196,600 |
| 2024-09-06 | 500 | 226,100 | 0 | 27,400 | 500 | 198,700 |
| 2024-08-30 | 500 | 225,800 | 0 | 27,900 | 500 | 197,900 |
| 2024-08-23 | 1,000 | 217,900 | 0 | 26,800 | 1,000 | 191,100 |
| 2024-08-16 | 400 | 212,200 | 0 | 27,400 | 400 | 184,800 |
| 2024-08-09 | 400 | 213,400 | 0 | 26,500 | 400 | 186,900 |
| 2024-08-02 | 1,500 | 274,400 | 0 | 50,100 | 1,500 | 224,300 |
| 2024-07-26 | 2,700 | 249,000 | 0 | 33,900 | 2,700 | 215,100 |
| 2024-07-19 | 700 | 241,500 | 0 | 34,600 | 700 | 206,900 |
| 2024-07-12 | 1,600 | 243,700 | 0 | 34,500 | 1,600 | 209,200 |
| 2024-07-05 | 1,600 | 242,800 | 0 | 34,900 | 1,600 | 207,900 |
| 2024-06-28 | 3,500 | 243,300 | 0 | 35,300 | 3,500 | 208,000 |
| 2024-06-21 | 3,100 | 267,300 | 0 | 36,300 | 3,100 | 231,000 |
| 2024-06-14 | 1,700 | 269,000 | 0 | 36,900 | 1,700 | 232,100 |
| 2024-06-07 | 1,800 | 276,600 | 0 | 42,100 | 1,800 | 234,500 |
| 2024-05-31 | 2,400 | 276,500 | 0 | 41,000 | 2,400 | 235,500 |
| 2024-05-24 | 2,100 | 270,600 | 0 | 41,400 | 2,100 | 229,200 |
| 2024-05-17 | 1,400 | 274,100 | 0 | 37,800 | 1,400 | 236,300 |
| 2024-05-10 | 1,400 | 272,100 | 0 | 35,900 | 1,400 | 236,200 |
| 2024-05-02 | 2,400 | 279,500 | 0 | 37,800 | 2,400 | 241,700 |
| 2024-04-26 | 1,400 | 284,800 | 0 | 37,300 | 1,400 | 247,500 |
| 2024-04-19 | 1,300 | 280,800 | 0 | 36,100 | 1,300 | 244,700 |
| 2024-04-12 | 1,200 | 274,600 | 0 | 30,800 | 1,200 | 243,800 |
| 2024-04-05 | 1,200 | 271,100 | 0 | 31,500 | 1,200 | 239,600 |
| 2024-03-29 | 600 | 264,300 | 0 | 36,600 | 600 | 227,700 |
| 2024-03-22 | 300 | 263,200 | 0 | 34,600 | 300 | 228,600 |
| 2024-03-15 | 300 | 250,000 | 0 | 29,300 | 300 | 220,700 |
| 2024-03-08 | 500 | 250,500 | 0 | 27,700 | 500 | 222,800 |
| 2024-03-01 | 300 | 249,300 | 0 | 27,300 | 300 | 222,000 |
| 2024-02-22 | 1,000 | 237,400 | 0 | 25,400 | 1,000 | 212,000 |
| 2024-02-16 | 100 | 230,500 | 0 | 23,200 | 100 | 207,300 |
| 2024-02-09 | 100 | 229,000 | 0 | 20,800 | 100 | 208,200 |
| 2024-02-02 | 1,400 | 231,000 | 0 | 20,600 | 1,400 | 210,400 |
| 2024-01-26 | 700 | 223,700 | 0 | 19,700 | 700 | 204,000 |
| 2024-01-19 | 1,300 | 226,900 | 0 | 21,000 | 1,300 | 205,900 |
| 2024-01-12 | 1,100 | 225,300 | 0 | 20,400 | 1,100 | 204,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:00 | 竹本容器 | 2024年12月期第3四半期決算短信〔日本基準〕（連結） |
| 20241031 | 15:00 | 竹本容器 | 2024年12月期第3四半期決算説明資料 |
| 20240822 | 15:00 | 竹本容器 | 2024年12月期第2四半期決算説明会資料 |
| 20240808 | 15:00 | 竹本容器 | 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 20240731 | 15:00 | 竹本容器 | 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240731 | 15:00 | 竹本容器 | 2024年12月期第2四半期決算説明資料 |
| 20240517 | 14:00 | 竹本容器 | 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 20240430 | 15:00 | 竹本容器 | 2024年12月期第１四半期決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | 竹本容器 | 2024年12月期第１四半期決算説明資料 |
| 20240419 | 15:00 | 竹本容器 | 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240326 | 15:00 | 竹本容器 | 指名・報酬委員会の設置に関するお知らせ |
| 20240326 | 15:00 | 竹本容器 | 内部統制システム構築の基本方針の一部改定に関するお知らせ |
| 20240326 | 15:00 | 竹本容器 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240222 | 15:00 | 竹本容器 | 取締役候補者選任に関するお知らせ |
| 20240222 | 15:00 | 竹本容器 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240222 | 15:00 | 竹本容器 | 公認会計士等の異動に関するお知らせ |
| 20240215 | 15:00 | 竹本容器 | 2023年12月期決算説明会資料 |
| 20240119 | 15:00 | 竹本容器 | 取締役会の実効性評価結果の概要について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U6LS | 350 | 2024-08-09 16:07 | 竹本容器株式会社 | 竹本 笑子 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4248 | 1 | 竹本容器株式会社 | 2024-12-21 19:25:01 |
| 4248 | 2 | 株主・投資家の皆様へ｜化粧品ボトル等、豊富な在庫を誇る容器メーカー 竹本容器株式会社 | 2024-06-16 13:48:27 |
| 4248 | 3 | リサイカブルなモノマテリアルポンプとバイオマスPEボトル(FTR-200/300) | 2024-08-02 23:28:51 |
| 4248 | 3 | 繰り返し使えてサステナブルな薄型ジャー容器誕生(RECII-30) | 2024-07-09 00:30:04 |
| 4248 | 3 | 詰め替えやすい化粧品向けマザーボトルに、角型デザイン誕生！(RBI-S180) | 2024-07-01 12:31:04 |
| 4248 | 3 | ギフト用飲料にも最適！熱充填対応の飲料用PETボトルシリーズ(FBHI-500/720/900) | 2024-06-21 14:33:26 |
| 4248 | 3 | 2024-06-15 07:58:09 | |
| 4248 | 3 | ニュース | 竹本容器株式会社 | 2024-06-15 07:58:07 |
| 4248 | 3 | トイレタリー向けマザーボトルと、美しいデザインの新ポンプ (RFPI-400/PD-3043EVIポンプ) | 2024-06-14 18:56:01 |
| 4248 | 3 | 洗練されたスタイルが人気のBPIシリーズに3㏄ポンプ用ボトル追加！（BPI-400） | 2024-06-14 18:55:59 |