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
20240924	2,474	2,474	2,439	2,440	4,000	-34	99%	99%	93%	▼	100%	99%	100%	95%	100%
20240925	2,440	2,455	2,429	2,440	7,700	0	100%	100%	193%	--	100%	99%	99%	95%	100%
20240926	2,466	2,466	2,440	2,454	3,600	14	101%	100%	47%	▲	99%	100%	98%	96%	101%
20240927	2,472	2,472	2,436	2,441	5,800	-13	99%	99%	161%	▼	98%	102%	100%	95%	100%
20240930	2,421	2,421	2,370	2,380	15,800	-61	98%	98%	272%	▼▼	100%	102%	101%	93%	100%
20241001	2,417	2,443	2,416	2,427	5,300	47	102%	100%	34%	▲	101%	101%	100%	95%	102%
20241002	2,425	2,450	2,424	2,440	9,300	13	101%	101%	175%	▲▲	101%	99%	99%	95%	103%
20241003	2,450	2,469	2,440	2,464	1,700	24	101%	101%	18%	▲▲▲	100%	97%	99%	99%	104%
20241004	2,464	2,464	2,444	2,452	3,300	-12	100%	100%	194%	▼	99%	96%	98%	98%	103%
20241007	2,475	2,475	2,445	2,460	5,000	8	100%	99%	152%	▲	99%	98%	100%	99%	103%
20241008	2,431	2,449	2,402	2,417	15,600	-43	98%	99%	312%	▼	98%	100%	100%	97%	102%
20241009	2,423	2,423	2,382	2,383	20,000	-34	99%	98%	128%	▼▼	99%	101%	102%	96%	100%
20241010	2,392	2,392	2,364	2,364	10,600	-19	99%	99%	53%	▼▼▼	100%	102%	103%	96%	100%
20241011	2,370	2,381	2,362	2,371	8,000	7	100%	100%	75%	▲	100%	101%	103%	96%	100%
20241015	2,380	2,388	2,370	2,376	3,400	5	100%	100%	43%	▲▲	102%	102%	105%	96%	101%
20241016	2,371	2,425	2,371	2,414	3,900	38	102%	102%	115%	▲▲▲	100%	101%	103%	98%	102%
20241017	2,413	2,415	2,394	2,402	4,000	-12	100%	100%	103%	▼	100%	101%	103%	97%	102%
20241018	2,402	2,421	2,392	2,410	8,200	8	100%	100%	205%	▲	99%	98%	102%	97%	102%
20241021	2,440	2,440	2,400	2,407	5,500	-3	100%	99%	67%	▼	101%	100%	103%	97%	102%
20241022	2,411	2,430	2,386	2,430	6,700	23	101%	101%	122%	▲	101%	99%	103%	99%	103%
20241023	2,415	2,432	2,400	2,432	4,900	2	100%	101%	73%	▲▲	100%	100%	103%	99%	103%
20241024	2,400	2,515	2,370	2,400	70,000	-32	99%	100%	1429%	▼	98%	99%	102%	97%	102%
20241025	2,439	2,439	2,362	2,400	25,800	0	100%	98%	37%	--	100%	102%	104%	97%	102%
20241028	2,394	2,405	2,380	2,390	11,500	-10	100%	100%	45%	▼	101%	102%	105%	97%	101%
20241029	2,375	2,402	2,375	2,390	4,500	0	100%	101%	39%	--	101%	101%	105%	97%	101%
20241030	2,369	2,400	2,366	2,394	28,500	4	100%	101%	633%	▲	101%	101%	103%	97%	101%
20241031	2,398	2,448	2,386	2,425	11,900	31	101%	101%	42%	▲▲	101%	100%	103%	98%	103%
20241101	2,410	2,431	2,408	2,431	4,900	6	100%	101%	41%	▲▲▲	98%	100%	101%	99%	103%
20241105	2,440	2,440	2,382	2,382	3,800	-49	98%	98%	78%	▼	100%	103%	104%	97%	101%
20241106	2,385	2,400	2,385	2,395	1,700	13	101%	100%	45%	▲	101%	104%	103%	98%	101%
20241107	2,395	2,438	2,395	2,420	3,000	25	101%	101%	176%	▲▲	99%	101%	100%	100%	102%
20241108	2,449	2,449	2,415	2,415	9,500	-5	100%	99%	317%	▼	101%	103%	101%	99%	102%
20241111	2,415	2,440	2,415	2,433	2,500	18	101%	101%	26%	▲	100%	101%	99%	100%	103%
20241112	2,444	2,464	2,435	2,453	3,200	20	101%	100%	128%	▲▲	101%	100%	98%	100%	103%
20241113	2,457	2,483	2,455	2,483	5,700	30	101%	101%	178%	▲▲▲	100%	100%	98%	100%	104%
20241114	2,469	2,484	2,461	2,480	4,200	-3	100%	100%	74%	▼	100%	100%	98%	100%	104%
20241115	2,473	2,480	2,447	2,462	4,800	-18	99%	100%	114%	▼▼	100%	100%	98%	99%	103%
20241118	2,452	2,465	2,447	2,451	3,200	-11	100%	100%	67%	▼▼▼	100%	100%	98%	99%	103%
20241119	2,455	2,467	2,453	2,453	2,300	2	100%	100%	72%	▲	101%	100%	98%	99%	103%
20241120	2,447	2,483	2,447	2,474	5,200	21	101%	101%	226%	▲▲	100%	98%	97%	100%	104%
20241121	2,456	2,464	2,450	2,455	2,600	-19	99%	100%	50%	▼	100%	98%	96%	99%	103%
20241122	2,450	2,450	2,445	2,447	1,200	-8	100%	100%	46%	▼▼	100%	98%	95%	99%	103%
20241125	2,450	2,450	2,438	2,440	2,700	-7	100%	100%	225%	▼▼▼	99%	99%	96%	98%	102%
20241126	2,435	2,440	2,410	2,411	4,500	-29	99%	99%	167%	▼▼▼▼	98%	100%	97%	97%	101%
20241127	2,411	2,411	2,366	2,373	8,200	-38	98%	98%	182%	▼▼▼▼▼	101%	101%	97%	96%	100%
20241128	2,373	2,412	2,361	2,402	9,500	29	101%	101%	116%	▲	100%	99%	95%	97%	101%
20241129	2,417	2,417	2,395	2,412	6,500	10	100%	100%	68%	▲▲	100%	99%	95%	97%	102%
20241202	2,410	2,411	2,389	2,400	5,900	-12	100%	100%	91%	▼	101%	99%	94%	97%	101%
20241203	2,394	2,407	2,388	2,407	32,900	7	100%	101%	558%	▲	99%	97%	94%	97%	101%
20241204	2,409	2,410	2,361	2,394	22,400	-13	99%	99%	68%	▼	100%	98%	94%	96%	101%
20241205	2,389	2,392	2,371	2,378	3,300	-16	99%	100%	15%	▼▼	99%	98%	94%	96%	100%
20241206	2,388	2,393	2,363	2,363	5,300	-15	99%	99%	161%	▼▼▼	99%	98%	0%	95%	100%
20241209	2,363	2,363	2,333	2,338	15,200	-25	99%	99%	287%	▼▼▼▼	99%	97%	0%	94%	100%
20241210	2,352	2,352	2,315	2,326	16,700	-12	99%	99%	110%	▼▼▼▼▼	100%	98%	0%	94%	100%
20241211	2,324	2,338	2,309	2,335	15,500	9	100%	100%	93%	▲	99%	96%	0%	94%	100%
20241212	2,340	2,340	2,306	2,310	6,900	-25	99%	99%	45%	▼	99%	98%	0%	93%	100%
20241213	2,307	2,320	2,285	2,288	12,300	-22	99%	99%	178%	▼▼	99%	98%	0%	92%	100%
20241216	2,300	2,305	2,283	2,283	8,400	-5	100%	99%	68%	▼▼▼	98%	99%	0%	92%	100%
20241217	2,284	2,287	2,231	2,235	24,400	-48	98%	98%	290%	▼▼▼▼	100%	0%	0%	90%	100%
20241218	2,240	2,267	2,220	2,244	22,100	9	100%	100%	91%	▲	101%	0%	0%	91%	100%
20241219	2,232	2,268	2,231	2,252	5,400	8	100%	101%	24%	▲▲	100%	0%	0%	92%	101%
20241220	2,252	2,267	2,247	2,256	2,700	4	100%	100%	50%	▲▲▲	%	%	%	92%	101%

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
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
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
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	2024-12-21 14:26:35
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:9519304----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:9519304----Yahoo