株式銘柄のスクリーニング「kabuu」(5204--石塚硝)

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	2,553	2,555	2,538	2,552	3,500	19	101%	100%	92%	▲	99%	98%	104%	100%	108%
20250311	2,547	2,547	2,482	2,521	14,300	-31	99%	99%	409%	▼	100%	97%	105%	99%	106%
20250312	2,521	2,527	2,507	2,514	9,600	-7	100%	100%	67%	▼▼	98%	97%	100%	99%	105%
20250313	2,544	2,546	2,471	2,488	20,900	-26	99%	98%	218%	▼▼▼	100%	98%	99%	97%	104%
20250314	2,500	2,520	2,474	2,488	32,900	0	100%	100%	157%	--	98%	99%	99%	97%	102%
20250317	2,490	2,519	2,450	2,450	153,800	-38	98%	98%	467%	▼	99%	101%	98%	96%	100%
20250318	2,464	2,464	2,404	2,430	58,400	-20	99%	99%	38%	▼▼	100%	105%	97%	95%	100%
20250319	2,446	2,459	2,421	2,455	18,600	25	101%	100%	32%	▲	100%	108%	98%	96%	101%
20250321	2,459	2,461	2,442	2,448	6,500	-7	100%	100%	35%	▼	100%	108%	99%	96%	101%
20250324	2,460	2,468	2,435	2,466	10,200	18	101%	100%	157%	▲	100%	103%	100%	97%	101%
20250325	2,469	2,493	2,469	2,477	19,200	11	100%	100%	188%	▲▲	103%	99%	100%	97%	102%
20250326	2,494	2,600	2,445	2,570	25,100	93	104%	103%	131%	▲▲▲	103%	95%	98%	100%	106%
20250327	2,584	2,688	2,573	2,657	17,000	87	103%	103%	68%	▲▲▲▲	97%	92%	97%	100%	109%
20250328	2,613	2,618	2,543	2,543	10,600	-114	96%	97%	62%	▼	96%	92%	99%	96%	105%
20250331	2,572	2,572	2,472	2,477	8,500	-66	97%	96%	80%	▼▼	99%	91%	102%	93%	102%
20250401	2,498	2,498	2,460	2,465	6,200	-12	100%	99%	73%	▼▼▼	98%	89%	103%	93%	101%
20250402	2,464	2,464	2,404	2,415	9,700	-50	98%	98%	156%	▼▼▼▼	100%	95%	107%	91%	100%
20250403	2,380	2,385	2,346	2,369	28,100	-46	98%	100%	290%	▼▼▼▼▼	98%	98%	109%	89%	100%
20250404	2,320	2,320	2,230	2,273	41,500	-96	96%	98%	148%	▼▼▼▼▼▼	102%	108%	118%	86%	100%
20250408	2,150	2,342	2,150	2,186	8,400	-87	96%	102%	20%	▼▼▼▼▼▼▼	96%	108%	116%	82%	100%
20250409	2,180	2,190	2,089	2,089	15,300	-97	96%	96%	182%	▼▼▼▼▼▼▼▼	103%	107%	115%	79%	100%
20250410	2,203	2,283	2,203	2,268	4,500	179	109%	103%	29%	▲	101%	107%	113%	85%	109%
20250411	2,204	2,259	2,182	2,222	8,200	-46	98%	101%	182%	▼	103%	107%	108%	84%	106%
20250414	2,272	2,330	2,272	2,330	5,000	108	105%	103%	61%	▲	101%	104%	105%	88%	112%
20250415	2,345	2,380	2,345	2,357	4,800	27	101%	101%	96%	▲▲	98%	104%	103%	89%	113%
20250416	2,380	2,382	2,325	2,336	8,600	-21	99%	98%	179%	▼	101%	107%	105%	88%	112%
20250417	2,336	2,378	2,331	2,368	4,600	32	101%	101%	53%	▲	101%	106%	103%	89%	113%
20250418	2,393	2,420	2,387	2,420	4,300	52	102%	101%	93%	▲▲	101%	105%	101%	91%	116%
20250421	2,420	2,442	2,385	2,437	8,200	17	101%	101%	191%	▲▲▲	102%	104%	101%	92%	117%
20250422	2,406	2,470	2,406	2,464	5,000	27	101%	102%	61%	▲▲▲▲	100%	98%	98%	93%	118%
20250423	2,494	2,534	2,480	2,490	14,200	26	101%	100%	284%	▲▲▲▲▲	101%	97%	97%	94%	119%
20250424	2,515	2,657	2,490	2,539	117,800	49	102%	101%	830%	▲▲▲▲▲▲	98%	96%	97%	96%	122%
20250425	2,540	2,548	2,469	2,500	11,700	-39	98%	98%	10%	▼	99%	99%	100%	98%	120%
20250428	2,482	2,500	2,455	2,455	4,200	-45	98%	99%	36%	▼▼	99%	100%	103%	97%	118%
20250430	2,452	2,603	2,430	2,437	46,500	-18	99%	99%	1107%	▼▼▼	100%	100%	105%	96%	117%
20250501	2,437	2,457	2,419	2,445	4,100	8	100%	100%	9%	▲	98%	100%	105%	96%	117%
20250502	2,445	2,445	2,387	2,406	9,400	-39	98%	98%	229%	▼	101%	100%	105%	95%	115%
20250507	2,436	2,464	2,404	2,460	9,300	54	102%	101%	99%	▲	98%	98%	103%	97%	118%
20250508	2,479	2,479	2,425	2,428	3,500	-32	99%	98%	38%	▼	100%	99%	106%	96%	116%
20250509	2,430	2,465	2,430	2,435	3,100	7	100%	100%	89%	▲	100%	100%	106%	96%	117%
20250512	2,427	2,461	2,424	2,435	4,800	0	100%	100%	155%	--	99%	98%	105%	96%	110%
20250513	2,460	2,469	2,413	2,433	2,700	-2	100%	99%	56%	▼	99%	99%	106%	96%	109%
20250514	2,433	2,447	2,411	2,413	2,900	-20	99%	99%	107%	▼▼	99%	99%	106%	95%	104%
20250515	2,442	2,442	2,404	2,407	4,400	-6	100%	99%	152%	▼▼▼	100%	100%	106%	95%	103%
20250516	2,424	2,454	2,404	2,420	3,500	13	101%	100%	80%	▲	100%	101%	107%	95%	104%
20250519	2,411	2,439	2,410	2,410	4,900	-10	100%	100%	140%	▼	100%	103%	107%	95%	102%
20250520	2,410	2,430	2,410	2,412	1,500	2	100%	100%	31%	▲	101%	103%	107%	95%	100%
20250521	2,412	2,450	2,412	2,428	1,700	16	101%	101%	113%	▲▲	100%	103%	107%	96%	101%
20250522	2,408	2,422	2,406	2,408	800	-20	99%	100%	47%	▼	101%	105%	107%	95%	100%
20250523	2,409	2,426	2,405	2,424	1,300	16	101%	101%	163%	▲	100%	104%	0%	95%	101%
20250526	2,469	2,490	2,435	2,475	3,700	51	102%	100%	285%	▲▲	100%	105%	0%	97%	103%
20250527	2,449	2,468	2,449	2,460	1,600	-15	99%	100%	43%	▼	101%	104%	0%	98%	102%
20250528	2,458	2,474	2,450	2,474	800	14	101%	101%	50%	▲	102%	104%	0%	100%	103%
20250529	2,467	2,520	2,462	2,520	4,900	46	102%	102%	613%	▲▲	102%	102%	0%	100%	105%
20250530	2,519	2,564	2,518	2,564	7,000	44	102%	102%	143%	▲▲▲	100%	101%	0%	100%	107%
20250602	2,564	2,570	2,487	2,559	20,500	-5	100%	100%	293%	▼	100%	100%	0%	100%	106%
20250603	2,574	2,574	2,552	2,565	3,900	6	100%	100%	19%	▲	100%	0%	0%	100%	107%
20250604	2,548	2,574	2,548	2,550	2,800	-15	99%	100%	72%	▼	100%	0%	0%	99%	106%
20250605	2,590	2,600	2,566	2,580	8,900	30	101%	100%	318%	▲	100%	0%	0%	100%	107%
20250606	2,581	2,594	2,571	2,571	4,500	-9	100%	100%	51%	▼	%	%	%	100%	107%

信用取引情報

thedate	short	long	一般信用買残	制度信用売残	制度信用買残
2025-05-30	1,600	57,900	29,800	1,600	28,100
2025-05-23	1,700	55,700	30,400	1,700	25,300
2025-05-16	1,600	55,400	29,900	1,600	25,500
2025-05-09	1,700	56,500	30,400	1,700	26,100
2025-05-02	3,600	58,400	31,100	3,600	27,300
2025-04-25	5,100	58,200	30,900	5,100	27,300
2025-04-18	2,900	56,400	30,000	2,900	26,400
2025-04-11	800	54,600	27,700	800	26,900
2025-04-04	1,100	72,400	48,700	1,100	23,700
2025-03-28	3,800	59,400	33,400	3,800	26,000
2025-03-21	5,100	66,700	35,300	5,100	31,400
2025-03-14	33,400	73,500	34,500	33,400	39,000
2025-03-07	9,800	81,800	44,200	9,800	37,600
2025-02-28	3,200	89,700	46,700	3,200	43,000
2025-02-21	2,800	90,300	47,500	2,800	42,800
2025-02-14	2,700	92,900	49,200	2,700	43,700
2025-02-07	2,900	90,300	50,500	2,900	39,800
2025-01-31	3,200	92,500	51,600	3,200	40,900
2025-01-24	800	79,200	43,800	800	35,400
2025-01-17	1,100	74,700	42,000	1,100	32,700
2025-01-10	900	73,900	45,000	900	28,900
2024-12-27	300	72,600	45,700	300	26,900
2024-12-20	300	74,000	44,700	300	29,300
2024-12-13	300	71,000	44,300	300	26,700
2024-12-06	300	66,700	42,700	300	24,000
2024-11-29	400	66,900	43,000	400	23,900
2024-11-22	100	60,300	42,200	100	18,100
2024-11-15	100	59,600	41,000	100	18,600
2024-11-08	500	60,600	41,400	500	19,200
2024-11-01	700	63,800	41,600	700	22,200
2024-10-25	1,800	70,800	45,400	1,800	25,400
2024-10-18	300	60,900	42,700	300	18,200
2024-10-11	300	58,100	40,200	300	17,900
2024-10-04	300	56,200	38,700	300	17,500
2024-09-27	400	56,100	38,600	400	17,500
2024-09-20	900	52,100	38,200	900	13,900
2024-09-13	1,100	54,800	38,000	1,100	16,800
2024-09-06	1,300	54,500	37,800	1,300	16,700
2024-08-30	1,200	53,400	37,000	1,200	16,400
2024-08-23	1,300	55,400	37,100	1,300	18,300
2024-08-16	1,100	56,200	38,000	1,100	18,200
2024-08-09	1,000	57,300	38,600	1,000	18,700
2024-08-02	700	73,300	44,800	700	28,500
2024-07-26	700	83,500	48,900	700	34,600
2024-07-19	800	83,600	47,700	800	35,900
2024-07-12	1,100	83,400	48,700	1,100	34,700
2024-07-05	1,900	79,100	45,000	1,900	34,100
2024-06-28	2,700	76,600	43,100	2,700	33,500
2024-06-21	1,500	76,700	42,000	1,500	34,700

機関空売り情報

報告日	空売り機関	残高	割合		増減	初値	高値	安値	終値	出来高
2025-06-04	JPM Securities Japan Co Ltd.	29,610	0.70%	▲	4,200	2,548	2,574	2,548	2,550	2,800
2025-04-18	JPM Securities Japan Co Ltd.	25,410	0.60%	▲	100	2,393	2,420	2,387	2,420	4,300
2025-03-12	JPM Securities Japan Co Ltd.	25,310	0.59%	▼	-300	2,521	2,527	2,507	2,514	9,600
2025-02-27	JPM Securities Japan Co Ltd.	25,610	0.60%	▲	4,500	2,519	2,560	2,519	2,536	6,200
2024-12-02	JPM Securities Japan Co Ltd.	21,110	0.50%	▲	100	2,410	2,411	2,389	2,400	5,900
2024-11-28	JPM Securities Japan Co Ltd.	21,010	0.49%	▼	-100	2,373	2,412	2,361	2,402	9,500
2024-11-27	JPM Securities Japan Co Ltd.	21,110	0.50%	▲		2,411	2,411	2,366	2,373	8,200
2024-08-02	Nomura International plc	15,200	0.36%	▼	-8,800	2,725	2,732	2,551	2,565	49,100
2024-08-01	Nomura International plc	24,000	0.56%	▼	-5,200	2,853	2,914	2,758	2,792	16,200
2024-07-12	Nomura International plc	29,200	0.69%	▼	-1,300	2,824	2,860	2,816	2,840	6,100
2024-07-10	Nomura International plc	30,500	0.72%	▲	1,000	2,861	2,878	2,801	2,820	12,400
2024-07-05	Nomura International plc	29,500	0.69%	▼	-400	2,931	2,970	2,913	2,935	11,900
2024-07-03	Nomura International plc	29,900	0.70%	▲	900	2,930	2,946	2,924	2,934	4,400
2024-07-01	Nomura International plc	29,000	0.68%	▼	-1,000	2,950	2,950	2,890	2,940	10,000
2024-06-27	Nomura International plc	30,000	0.71%	▲	900	2,947	2,964	2,927	2,930	8,300
2024-06-26	Nomura International plc	29,100	0.68%	▼	-500	2,945	2,950	2,921	2,939	8,800
2024-06-05	GOLDMAN SACHS INTERNATIONAL	20,857	0.49%	▼	-3,900	2,871	2,893	2,852	2,878	4,300
2024-05-30	GOLDMAN SACHS INTERNATIONAL	24,757	0.58%	▼	-4,700	2,863	2,863	2,774	2,775	18,800
2024-05-23	Nomura International plc	29,600	0.70%	▲	100	2,851	2,877	2,824	2,874	4,500
2024-05-22	GOLDMAN SACHS INTERNATIONAL	29,457	0.69%	▼	-3,800	2,845	2,870	2,840	2,851	9,500
2024-05-21	Nomura International plc	29,500	0.69%	▼	-3,600	2,923	2,950	2,840	2,841	20,800
2024-05-17	GOLDMAN SACHS INTERNATIONAL	33,257	0.78%	▼	-2,000	2,817	2,854	2,795	2,826	13,400
2024-05-07	Nomura International plc	33,100	0.78%	▼	-4,600	2,763	2,860	2,751	2,848	23,800
2024-04-30	Nomura International plc	37,700	0.89%	▼	-8,700	2,725	2,803	2,677	2,722	84,200
2024-04-26	GOLDMAN SACHS INTERNATIONAL	35,257	0.83%	▼	-2,800	2,671	2,854	2,607	2,821	155,300
2024-04-26	UBS AG	20,174	0.47%	▼	-6,200	2,671	2,854	2,607	2,821	155,300
2024-04-26	Nomura International plc	46,400	1.09%	▼	-23,400	2,671	2,854	2,607	2,821	155,300
2024-04-25	UBS AG	26,374	0.62%	▲		2,818	2,830	2,590	2,682	173,600
2024-04-24	Nomura International plc	69,800	1.65%	▼	-4,500	2,800	2,885	2,800	2,847	55,700
2024-04-23	Nomura International plc	74,300	1.76%	▲	4,800	2,700	2,799	2,700	2,763	43,700
2024-04-22	Nomura International plc	69,500	1.64%	▲	7,500	2,645	2,698	2,641	2,663	38,500
2024-04-19	Nomura International plc	62,000	1.46%	▲	11,800	2,683	2,695	2,591	2,619	49,900
2024-04-18	Nomura International plc	50,200	1.18%	▲	4,500	2,702	2,735	2,651	2,733	32,700
2024-04-17	GOLDMAN SACHS INTERNATIONAL	38,057	0.90%	▲	3,700	2,772	2,790	2,683	2,702	40,400
2024-04-17	Nomura International plc	45,700	1.08%	▲	11,600	2,772	2,790	2,683	2,702	40,400
2024-04-04	Nomura International plc	34,100	0.80%	▲	700	2,842	2,892	2,842	2,887	19,100
2024-04-03	Nomura International plc	33,400	0.79%	▼	-2,800	2,850	2,882	2,805	2,833	18,300
2024-04-01	Nomura International plc	36,200	0.85%	▲	3,100	3,015	3,025	2,921	2,942	24,800
2024-03-29	Nomura International plc	33,100	0.78%	▼	-800	2,923	3,040	2,923	3,025	43,200
2024-03-28	GOLDMAN SACHS INTERNATIONAL	34,357	0.81%	▲	700	2,804	3,005	2,801	2,922	71,900
2024-03-28	Nomura International plc	33,900	0.80%	▲	700	2,804	3,005	2,801	2,922	71,900
2024-03-27	Nomura International plc	33,200	0.78%	▼	-800	2,800	2,846	2,785	2,811	31,800
2024-03-26	GOLDMAN SACHS INTERNATIONAL	33,657	0.79%	▼	-599	2,756	2,817	2,736	2,784	25,300
2024-03-22	Nomura International plc	34,000	0.80%	▲	1,500	2,791	2,802	2,751	2,785	31,000
2024-03-21	GOLDMAN SACHS INTERNATIONAL	34,256	0.81%	▲	1,799	2,770	2,825	2,748	2,800	49,300
2024-03-19	Nomura International plc	32,500	0.77%	▲	3,600	2,785	2,857	2,760	2,762	40,600
2024-03-18	GOLDMAN SACHS INTERNATIONAL	32,457	0.76%	▼	-2,900	2,870	2,874	2,771	2,816	123,400
2024-03-18	Nomura International plc	28,900	0.68%	▲	7,200	2,870	2,874	2,771	2,816	123,400
2024-03-11	Nomura International plc	21,700	0.51%	▲	1,800	2,885	2,944	2,858	2,885	42,300
2024-03-08	Nomura International plc	19,900	0.47%	▼	-5,200	2,830	2,914	2,829	2,886	33,000

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250509	13:00	石塚硝	当社株式の大規模買付行為に関する対応方針（買収への対応方針）の継続について
20250509	13:00	石塚硝	譲渡制限付株式報酬制度の導入に関するお知らせ
20250509	13:00	石塚硝	人事異動に関するお知らせ
20250424	13:00	石塚硝	2025年３月期決算短信〔日本基準〕(連結)
20250424	13:00	石塚硝	2025年３月期（24年度）及び2026年３月期（25年度）の業績説明
20250424	13:00	石塚硝	剰余金の配当（増配）に関するお知らせ
20250424	13:00	石塚硝	ISHIZUKA GROUP 2030アップデート 2027年度中期経営計画「新たな領域への挑戦」
20250305	13:00	石塚硝	人事異動に関するお知らせ
20250131	13:00	石塚硝	2025年３月期第３四半期決算短信〔日本基準〕(連結)
20250131	13:00	石塚硝	通期業績予想の修正に関するお知らせ
20241024	13:00	石塚硝	2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結)
20241024	13:00	石塚硝	通期業績予想の修正に関するお知らせ
20241024	13:00	石塚硝	2025年３月期第２四半期の業績説明及び2025年３月期通期の業績予想の修正
20240930	13:00	石塚硝	人事異動に関するお知らせ
20240731	13:00	石塚硝	2025年３月期第１四半期決算短信〔日本基準〕(連結)
20240617	13:00	石塚硝	(訂正・数値データ訂正)「2024年３月期決算短信〔日本基準〕(連結)」及び「2024年３月期及び2025年３月期の業績説明」の一部訂正について
20240509	13:00	石塚硝	人事異動に関するお知らせ
20240425	13:00	石塚硝	2024年３月期決算短信〔日本基準〕(連結)
20240425	13:00	石塚硝	2024年３月期及び2025年３月期の業績説明
20240425	13:00	石塚硝	剰余金の配当（増配）に関するお知らせ
20240425	13:00	石塚硝	（開示事項の経過）連結子会社株式の売却に関する株式譲渡契約締結のお知らせ

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100UNO2	350	2024-11-08 15:31	石塚硝子株式会社	三井住友ＤＳアセットマネジメント株式会社	変更報告書（特例対象株券等）
S100U60S	350	2024-08-07 14:02	石塚硝子株式会社	三井住友ＤＳアセットマネジメント株式会社	大量保有報告書（特例対象株券等）

企業サイト更新情報

code	cate	site_title	modified
5204	1	「モノづくり」「ヒトづくり」「ユメづくり」総合容器メーカー石塚硝子株式会社	2025-06-07 12:23:42
5204	2	電子公告 \| 石塚硝子株式会社	2024-06-26 17:37:18
5204	2	株主メモ \| 石塚硝子株式会社	2024-06-26 17:37:17
5204	2	株主総会招集通知等 \| 石塚硝子株式会社	2024-06-26 17:37:15
5204	2	有価証券報告書 \| 石塚硝子株式会社	2024-06-26 17:37:14
5204	2	適時開示情報 \| 石塚硝子株式会社	2024-06-26 17:37:13
5204	2	決算短信 \| 石塚硝子株式会社	2024-06-26 17:37:12
5204	2	財務ハイライト \| 石塚硝子株式会社	2024-06-26 17:37:11
5204	2	IR情報 \| 石塚硝子株式会社	2024-06-26 17:37:09
5204	3	パウチ入りゼリー飲料事業の操業開始に関するお知らせ \| お知らせ \| 石塚硝子株式会社	2024-12-12 03:31:30

5204--石塚硝-【ガラス･土石製品】【食器】瓶、ガラス食器大手、紙容器やペットボトルなどプラスチック容器売上高:578820-当期純利益:47070-総資産:921150-時価:10848463----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

5204--石塚硝-【ガラス･土石製品】【食器】瓶、ガラス食器大手、紙容器やペットボトルなどプラスチック容器
売上高:578820-当期純利益:47070-総資産:921150-時価:10848463----Yahoo