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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 827 | 828 | 826 | 826 | 8,300 | 1 | 100% | 100% | 45% | ▲▲ | 100% | 100% | 101% | 100% | 101% |
20250311 | 827 | 828 | 823 | 828 | 10,900 | 2 | 100% | 100% | 131% | ▲▲▲ | 100% | 100% | 102% | 100% | 102% |
20250312 | 825 | 829 | 824 | 828 | 14,300 | 0 | 100% | 100% | 131% | -- | 100% | 100% | 102% | 100% | 102% |
20250313 | 825 | 825 | 822 | 825 | 7,800 | -3 | 100% | 100% | 55% | ▼ | 100% | 100% | 101% | 100% | 101% |
20250314 | 825 | 825 | 823 | 825 | 9,000 | 0 | 100% | 100% | 115% | -- | 100% | 100% | 100% | 100% | 101% |
20250317 | 826 | 826 | 823 | 826 | 9,100 | 1 | 100% | 100% | 101% | ▲ | 100% | 101% | 100% | 100% | 101% |
20250318 | 825 | 827 | 823 | 825 | 22,200 | -1 | 100% | 100% | 244% | ▼ | 100% | 101% | 99% | 100% | 101% |
20250319 | 825 | 826 | 823 | 826 | 19,200 | 1 | 100% | 100% | 86% | ▲ | 100% | 101% | 98% | 100% | 101% |
20250321 | 827 | 839 | 825 | 829 | 28,900 | 3 | 100% | 100% | 151% | ▲▲ | 100% | 101% | 98% | 100% | 102% |
20250324 | 829 | 833 | 824 | 829 | 17,500 | 0 | 100% | 100% | 61% | -- | 100% | 101% | 98% | 100% | 102% |
20250325 | 833 | 833 | 826 | 832 | 22,400 | 3 | 100% | 100% | 128% | ▲ | 100% | 100% | 98% | 100% | 102% |
20250326 | 835 | 836 | 831 | 832 | 15,300 | 0 | 100% | 100% | 68% | -- | 100% | 99% | 98% | 100% | 102% |
20250327 | 836 | 836 | 832 | 834 | 11,000 | 2 | 100% | 100% | 72% | ▲ | 100% | 99% | 99% | 100% | 102% |
20250328 | 835 | 838 | 825 | 838 | 30,600 | 4 | 100% | 100% | 278% | ▲▲ | 99% | 97% | 99% | 100% | 103% |
20250331 | 838 | 839 | 826 | 831 | 16,800 | -7 | 99% | 99% | 55% | ▼ | 99% | 96% | 100% | 99% | 102% |
20250401 | 835 | 835 | 826 | 829 | 9,400 | -2 | 100% | 99% | 56% | ▼▼ | 100% | 96% | 101% | 99% | 101% |
20250402 | 831 | 831 | 823 | 827 | 13,200 | -2 | 100% | 100% | 140% | ▼▼▼ | 100% | 99% | 103% | 99% | 100% |
20250403 | 818 | 826 | 810 | 815 | 41,400 | -12 | 99% | 100% | 314% | ▼▼▼▼ | 97% | 100% | 103% | 97% | 100% |
20250404 | 813 | 813 | 780 | 790 | 104,300 | -25 | 97% | 97% | 252% | ▼▼▼▼▼ | 98% | 99% | 103% | 94% | 100% |
20250408 | 818 | 818 | 790 | 798 | 34,700 | 8 | 101% | 98% | 33% | ▲ | 99% | 100% | 104% | 95% | 101% |
20250409 | 806 | 806 | 780 | 794 | 24,700 | -4 | 99% | 99% | 71% | ▼ | 98% | 97% | 101% | 95% | 101% |
20250410 | 830 | 830 | 798 | 810 | 21,600 | 16 | 102% | 98% | 87% | ▲ | 100% | 101% | 105% | 97% | 103% |
20250411 | 802 | 806 | 791 | 806 | 12,300 | -4 | 100% | 100% | 57% | ▼ | 99% | 100% | 103% | 96% | 102% |
20250414 | 815 | 815 | 803 | 804 | 23,300 | -2 | 100% | 99% | 189% | ▼▼ | 99% | 101% | 104% | 96% | 102% |
20250415 | 810 | 813 | 804 | 805 | 15,500 | 1 | 100% | 99% | 67% | ▲ | 100% | 101% | 104% | 96% | 102% |
20250416 | 810 | 810 | 802 | 808 | 11,100 | 3 | 100% | 100% | 72% | ▲▲ | 100% | 101% | 104% | 96% | 102% |
20250417 | 809 | 809 | 804 | 806 | 10,600 | -2 | 100% | 100% | 95% | ▼ | 100% | 101% | 104% | 96% | 102% |
20250418 | 809 | 812 | 807 | 811 | 11,800 | 5 | 101% | 100% | 111% | ▲ | 100% | 101% | 103% | 97% | 103% |
20250421 | 813 | 815 | 812 | 815 | 11,900 | 4 | 100% | 100% | 101% | ▲▲ | 100% | 102% | 103% | 97% | 103% |
20250422 | 812 | 816 | 812 | 815 | 7,600 | 0 | 100% | 100% | 64% | -- | 100% | 103% | 102% | 97% | 103% |
20250423 | 818 | 818 | 814 | 816 | 11,200 | 1 | 100% | 100% | 147% | ▲ | 100% | 103% | 102% | 97% | 103% |
20250424 | 817 | 819 | 816 | 818 | 7,300 | 2 | 100% | 100% | 65% | ▲▲ | 100% | 100% | 101% | 98% | 104% |
20250425 | 825 | 825 | 818 | 823 | 23,800 | 5 | 101% | 100% | 326% | ▲▲▲ | 100% | 101% | 100% | 98% | 104% |
20250428 | 829 | 830 | 824 | 826 | 11,200 | 3 | 100% | 100% | 47% | ▲▲▲▲ | 101% | 101% | 101% | 99% | 105% |
20250430 | 830 | 858 | 823 | 839 | 129,500 | 13 | 102% | 101% | 1156% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 106% |
20250501 | 832 | 839 | 829 | 829 | 10,400 | -10 | 99% | 100% | 8% | ▼ | 99% | 100% | 101% | 99% | 105% |
20250502 | 832 | 834 | 799 | 820 | 55,400 | -9 | 99% | 99% | 533% | ▼▼ | 101% | 100% | 101% | 98% | 104% |
20250507 | 831 | 839 | 825 | 839 | 18,300 | 19 | 102% | 101% | 33% | ▲ | 99% | 99% | 100% | 100% | 106% |
20250508 | 840 | 842 | 833 | 835 | 13,200 | -4 | 100% | 99% | 72% | ▼ | 99% | 99% | 100% | 100% | 105% |
20250509 | 841 | 844 | 833 | 833 | 13,900 | -2 | 100% | 99% | 105% | ▼▼ | 99% | 99% | 100% | 99% | 105% |
20250512 | 839 | 839 | 832 | 833 | 12,200 | 0 | 100% | 99% | 88% | -- | 100% | 100% | 100% | 99% | 104% |
20250513 | 836 | 836 | 830 | 834 | 9,300 | 1 | 100% | 100% | 76% | ▲ | 100% | 100% | 101% | 99% | 104% |
20250514 | 830 | 833 | 828 | 829 | 6,500 | -5 | 99% | 100% | 70% | ▼ | 100% | 100% | 101% | 99% | 103% |
20250515 | 829 | 829 | 825 | 828 | 4,400 | -1 | 100% | 100% | 68% | ▼▼ | 100% | 100% | 101% | 99% | 103% |
20250516 | 828 | 829 | 825 | 826 | 5,900 | -2 | 100% | 100% | 134% | ▼▼▼ | 100% | 100% | 101% | 98% | 102% |
20250519 | 828 | 832 | 828 | 832 | 7,000 | 6 | 101% | 100% | 119% | ▲ | 99% | 100% | 100% | 99% | 103% |
20250520 | 832 | 832 | 827 | 827 | 5,600 | -5 | 99% | 99% | 80% | ▼ | 100% | 100% | 100% | 99% | 102% |
20250521 | 827 | 830 | 825 | 825 | 4,100 | -2 | 100% | 100% | 73% | ▼▼ | 100% | 101% | 100% | 98% | 101% |
20250522 | 825 | 829 | 825 | 829 | 2,600 | 4 | 100% | 100% | 63% | ▲ | 100% | 101% | 100% | 99% | 102% |
20250523 | 832 | 832 | 828 | 830 | 5,100 | 1 | 100% | 100% | 196% | ▲▲ | 100% | 101% | 0% | 99% | 102% |
20250526 | 830 | 835 | 829 | 829 | 5,500 | -1 | 100% | 100% | 108% | ▼ | 100% | 101% | 0% | 99% | 101% |
20250527 | 829 | 834 | 828 | 831 | 3,700 | 2 | 100% | 100% | 67% | ▲ | 99% | 101% | 0% | 99% | 101% |
20250528 | 834 | 834 | 825 | 825 | 15,000 | -6 | 99% | 99% | 405% | ▼ | 101% | 100% | 0% | 98% | 101% |
20250529 | 828 | 837 | 828 | 837 | 7,200 | 12 | 101% | 101% | 48% | ▲ | 101% | 100% | 0% | 100% | 102% |
20250530 | 831 | 837 | 831 | 836 | 6,700 | -1 | 100% | 101% | 93% | ▼ | 100% | 99% | 0% | 100% | 102% |
20250602 | 836 | 840 | 834 | 840 | 8,200 | 4 | 100% | 100% | 122% | ▲ | 99% | 99% | 0% | 100% | 102% |
20250603 | 837 | 837 | 828 | 829 | 15,200 | -11 | 99% | 99% | 185% | ▼ | 100% | 0% | 0% | 99% | 100% |
20250604 | 829 | 833 | 828 | 830 | 5,700 | 1 | 100% | 100% | 38% | ▲ | 100% | 0% | 0% | 99% | 101% |
20250605 | 826 | 831 | 826 | 829 | 4,500 | -1 | 100% | 100% | 79% | ▼ | 100% | 0% | 0% | 99% | 100% |
20250606 | 828 | 831 | 827 | 828 | 5,600 | -1 | 100% | 100% | 124% | ▼▼ | % | % | % | 99% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 800 | 160,200 | 0 | 15,300 | 800 | 144,900 |
2025-05-23 | 1,500 | 163,500 | 0 | 15,300 | 1,500 | 148,200 |
2025-05-16 | 1,600 | 162,300 | 0 | 15,000 | 1,600 | 147,300 |
2025-05-09 | 1,400 | 161,300 | 0 | 15,400 | 1,400 | 145,900 |
2025-05-02 | 900 | 163,200 | 0 | 15,700 | 900 | 147,500 |
2025-04-25 | 800 | 159,100 | 0 | 15,000 | 800 | 144,100 |
2025-04-18 | 700 | 167,000 | 0 | 19,600 | 700 | 147,400 |
2025-04-11 | 600 | 160,300 | 0 | 16,100 | 600 | 144,200 |
2025-04-04 | 200 | 178,400 | 0 | 16,500 | 200 | 161,900 |
2025-03-28 | 500 | 223,900 | 0 | 17,100 | 500 | 206,800 |
2025-03-21 | 400 | 216,000 | 0 | 17,400 | 400 | 198,600 |
2025-03-14 | 300 | 214,600 | 0 | 18,100 | 300 | 196,500 |
2025-03-07 | 700 | 215,200 | 0 | 17,800 | 700 | 197,400 |
2025-02-28 | 1,700 | 221,600 | 0 | 18,600 | 1,700 | 203,000 |
2025-02-21 | 1,800 | 221,900 | 0 | 19,000 | 1,800 | 202,900 |
2025-02-14 | 3,600 | 219,500 | 0 | 18,600 | 3,600 | 200,900 |
2025-02-07 | 4,400 | 222,500 | 0 | 17,900 | 4,400 | 204,600 |
2025-01-31 | 5,600 | 232,100 | 0 | 20,200 | 5,600 | 211,900 |
2025-01-24 | 500 | 220,800 | 0 | 25,400 | 500 | 195,400 |
2025-01-17 | 300 | 219,600 | 0 | 26,200 | 300 | 193,400 |
2025-01-10 | 300 | 217,600 | 0 | 27,100 | 300 | 190,500 |
2024-12-27 | 1,400 | 217,000 | 0 | 28,900 | 1,400 | 188,100 |
2024-12-20 | 1,900 | 212,900 | 0 | 29,900 | 1,900 | 183,000 |
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
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 | 2025-06-07 05:26:53 |
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 |