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:10523557----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upv5%s10%s20%sper_pp_15率10率MAX20MIN20
202506112,6122,6302,6012,619800-4100%100%17%▼00099%101%101%100%109%
202506132,5802,5802,5672,567300-5298%99%38%▼▼000100%101%101%98%107%
202506162,5672,5752,5652,5652,200-2100%100%733%▼▼▼000101%100%100%98%107%
202506172,5702,6072,5552,60780042102%101%36%▲00099%99%98%99%108%
202506182,6182,6242,5742,5972,800-10100%99%350%▼000100%99%98%99%108%
202506192,5972,5972,5762,596500-1100%100%18%▼▼000100%100%98%99%108%
202506202,5782,5962,5782,579900-1799%100%180%▼▼▼000100%101%97%98%106%
202506232,5772,5992,5692,569700-10100%100%78%▼▼▼▼000100%101%97%98%104%
202506242,5692,5802,5682,5801,00011100%100%143%▲000100%101%97%98%105%
202506252,5662,5662,5642,564800-1699%100%80%▼000100%100%97%98%104%
202506262,5842,5902,5692,5791,50015101%100%188%▲000101%100%0%98%102%
202506272,5752,5972,5662,5964,40017101%101%293%▲▲000100%98%0%99%102%
202506302,5962,6152,5752,5984,2002100%100%95%▲▲▲00099%98%0%99%102%
202507012,6002,6002,5722,5795,800-1999%99%138%▼000100%97%0%98%101%
202507022,5792,5922,5602,5748,700-5100%100%150%▼▼00099%98%0%98%101%
202507032,5632,5682,5102,5262,900-4898%99%33%▼▼▼000100%99%0%96%100%
202507042,5312,5542,5052,5356,8009100%100%234%▲00099%98%0%97%100%
202507072,5332,5332,5092,5101,400-2599%99%21%▼000100%0%0%96%100%
202507082,5032,5092,4852,5004,600-10100%100%329%▼▼000100%0%0%95%100%
202507092,5062,5062,4942,49910,700-1100%100%233%▼▼▼000100%0%0%95%100%
202507102,4992,5002,4782,4946,000-5100%100%56%▼▼▼▼000%%%96%100%

TDnet更新情報

報告日strtime銘柄タイトル
2025063013:00石塚硝 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2025050913:00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
2025050913:00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
2025050913:00石塚硝 人事異動に関するお知らせ
2025042413:00石塚硝 2025年３月期 決算短信〔日本基準〕(連結)
2025042413:00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
2025042413:00石塚硝 剰余金の配当（増配）に関するお知らせ
2025042413:00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」
2025030513:00石塚硝 人事異動に関するお知らせ
2025013113:00石塚硝 2025年３月期 第３四半期決算短信〔日本基準〕(連結)
2025013113:00石塚硝 通期業績予想の修正に関するお知らせ
2024102413:00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)
2024102413:00石塚硝 通期業績予想の修正に関するお知らせ
2024102413:00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
2024093013:00石塚硝 人事異動に関するお知らせ
2024073113:00石塚硝 2025年３月期 第１四半期決算短信〔日本基準〕(連結)
2024061713:00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
2024050913:00石塚硝 人事異動に関するお知らせ
2024042513:00石塚硝 2024年３月期 決算短信〔日本基準〕(連結)
2024042513:00石塚硝 2024年３月期及び2025年３月期の業績説明
2024042513:00石塚硝 剰余金の配当（増配）に関するお知らせ
2024042513:00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

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.29,6100.70%▲4,2002,5482,5742,5482,5502,800
2025-04-18 JPM Securities Japan Co Ltd.25,4100.60%▲1002,3932,4202,3872,4204,300
2025-03-12 JPM Securities Japan Co Ltd.25,3100.59%▼-3002,5212,5272,5072,5149,600
2025-02-27 JPM Securities Japan Co Ltd.25,6100.60%▲4,5002,5192,5602,5192,5366,200
2024-12-02 JPM Securities Japan Co Ltd.21,1100.50%▲1002,4102,4112,3892,4005,900
2024-11-28 JPM Securities Japan Co Ltd.21,0100.49%▼-1002,3732,4122,3612,4029,500
2024-11-27 JPM Securities Japan Co Ltd.21,1100.50%▲2,4112,4112,3662,3738,200
2024-08-02 Nomura International plc15,2000.36%▼-8,8002,7252,7322,5512,56549,100
2024-08-01 Nomura International plc24,0000.56%▼-5,2002,8532,9142,7582,79216,200
2024-07-12 Nomura International plc29,2000.69%▼-1,3002,8242,8602,8162,8406,100
2024-07-10 Nomura International plc30,5000.72%▲1,0002,8612,8782,8012,82012,400
2024-07-05 Nomura International plc29,5000.69%▼-4002,9312,9702,9132,93511,900
2024-07-03 Nomura International plc29,9000.70%▲9002,9302,9462,9242,9344,400
2024-07-01 Nomura International plc29,0000.68%▼-1,0002,9502,9502,8902,94010,000
2024-06-27 Nomura International plc30,0000.71%▲9002,9472,9642,9272,9308,300
2024-06-26 Nomura International plc29,1000.68%▼-5002,9452,9502,9212,9398,800
2024-06-05 GOLDMAN SACHS INTERNATIONAL20,8570.49%▼-3,9002,8712,8932,8522,8784,300
2024-05-30 GOLDMAN SACHS INTERNATIONAL24,7570.58%▼-4,7002,8632,8632,7742,77518,800
2024-05-23 Nomura International plc29,6000.70%▲1002,8512,8772,8242,8744,500
2024-05-22 GOLDMAN SACHS INTERNATIONAL29,4570.69%▼-3,8002,8452,8702,8402,8519,500
2024-05-21 Nomura International plc29,5000.69%▼-3,6002,9232,9502,8402,84120,800
2024-05-17 GOLDMAN SACHS INTERNATIONAL33,2570.78%▼-2,0002,8172,8542,7952,82613,400
2024-05-07 Nomura International plc33,1000.78%▼-4,6002,7632,8602,7512,84823,800
2024-04-30 Nomura International plc37,7000.89%▼-8,7002,7252,8032,6772,72284,200
2024-04-26 GOLDMAN SACHS INTERNATIONAL35,2570.83%▼-2,8002,6712,8542,6072,821155,300
2024-04-26 UBS AG20,1740.47%▼-6,2002,6712,8542,6072,821155,300
2024-04-26 Nomura International plc46,4001.09%▼-23,4002,6712,8542,6072,821155,300
2024-04-25 UBS AG26,3740.62%▲2,8182,8302,5902,682173,600
2024-04-24 Nomura International plc69,8001.65%▼-4,5002,8002,8852,8002,84755,700
2024-04-23 Nomura International plc74,3001.76%▲4,8002,7002,7992,7002,76343,700
2024-04-22 Nomura International plc69,5001.64%▲7,5002,6452,6982,6412,66338,500
2024-04-19 Nomura International plc62,0001.46%▲11,8002,6832,6952,5912,61949,900
2024-04-18 Nomura International plc50,2001.18%▲4,5002,7022,7352,6512,73332,700
2024-04-17 GOLDMAN SACHS INTERNATIONAL38,0570.90%▲3,7002,7722,7902,6832,70240,400
2024-04-17 Nomura International plc45,7001.08%▲11,6002,7722,7902,6832,70240,400
2024-04-04 Nomura International plc34,1000.80%▲7002,8422,8922,8422,88719,100
2024-04-03 Nomura International plc33,4000.79%▼-2,8002,8502,8822,8052,83318,300
2024-04-01 Nomura International plc36,2000.85%▲3,1003,0153,0252,9212,94224,800
2024-03-29 Nomura International plc33,1000.78%▼-8002,9233,0402,9233,02543,200
2024-03-28 GOLDMAN SACHS INTERNATIONAL34,3570.81%▲7002,8043,0052,8012,92271,900
2024-03-28 Nomura International plc33,9000.80%▲7002,8043,0052,8012,92271,900
2024-03-27 Nomura International plc33,2000.78%▼-8002,8002,8462,7852,81131,800
2024-03-26 GOLDMAN SACHS INTERNATIONAL33,6570.79%▼-5992,7562,8172,7362,78425,300
2024-03-22 Nomura International plc34,0000.80%▲1,5002,7912,8022,7512,78531,000
2024-03-21 GOLDMAN SACHS INTERNATIONAL34,2560.81%▲1,7992,7702,8252,7482,80049,300
2024-03-19 Nomura International plc32,5000.77%▲3,6002,7852,8572,7602,76240,600
2024-03-18 GOLDMAN SACHS INTERNATIONAL32,4570.76%▼-2,9002,8702,8742,7712,816123,400
2024-03-18 Nomura International plc28,9000.68%▲7,2002,8702,8742,7712,816123,400
2024-03-11 Nomura International plc21,7000.51%▲1,8002,8852,9442,8582,88542,300
2024-03-08 Nomura International plc19,9000.47%▼-5,2002,8302,9142,8292,88633,000

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UNO23502024-11-08 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）
S100U60S3502024-08-07 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）