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

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,5532,5552,5382,5523,50019101%100%92%99%98%104%100%108%
202503112,5472,5472,4822,52114,300-3199%99%409%100%97%105%99%106%
202503122,5212,5272,5072,5149,600-7100%100%67%▼▼98%97%100%99%105%
202503132,5442,5462,4712,48820,900-2699%98%218%▼▼▼100%98%99%97%104%
202503142,5002,5202,4742,48832,9000100%100%157%--98%99%99%97%102%
202503172,4902,5192,4502,450153,800-3898%98%467%99%101%98%96%100%
202503182,4642,4642,4042,43058,400-2099%99%38%▼▼100%105%97%95%100%
202503192,4462,4592,4212,45518,60025101%100%32%100%108%98%96%101%
202503212,4592,4612,4422,4486,500-7100%100%35%100%108%99%96%101%
202503242,4602,4682,4352,46610,20018101%100%157%100%103%100%97%101%
202503252,4692,4932,4692,47719,20011100%100%188%▲▲103%99%100%97%102%
202503262,4942,6002,4452,57025,10093104%103%131%▲▲▲103%95%98%100%106%
202503272,5842,6882,5732,65717,00087103%103%68%▲▲▲▲97%92%97%100%109%
202503282,6132,6182,5432,54310,600-11496%97%62%96%92%99%96%105%
202503312,5722,5722,4722,4778,500-6697%96%80%▼▼99%91%102%93%102%
202504012,4982,4982,4602,4656,200-12100%99%73%▼▼▼98%89%103%93%101%
202504022,4642,4642,4042,4159,700-5098%98%156%▼▼▼▼100%95%107%91%100%
202504032,3802,3852,3462,36928,100-4698%100%290%▼▼▼▼▼98%98%109%89%100%
202504042,3202,3202,2302,27341,500-9696%98%148%▼▼▼▼▼▼102%108%118%86%100%
202504082,1502,3422,1502,1868,400-8796%102%20%▼▼▼▼▼▼▼96%108%116%82%100%
202504092,1802,1902,0892,08915,300-9796%96%182%▼▼▼▼▼▼▼▼103%107%115%79%100%
202504102,2032,2832,2032,2684,500179109%103%29%101%107%113%85%109%
202504112,2042,2592,1822,2228,200-4698%101%182%103%107%108%84%106%
202504142,2722,3302,2722,3305,000108105%103%61%101%104%105%88%112%
202504152,3452,3802,3452,3574,80027101%101%96%▲▲98%104%103%89%113%
202504162,3802,3822,3252,3368,600-2199%98%179%101%107%105%88%112%
202504172,3362,3782,3312,3684,60032101%101%53%101%106%103%89%113%
202504182,3932,4202,3872,4204,30052102%101%93%▲▲101%105%101%91%116%
202504212,4202,4422,3852,4378,20017101%101%191%▲▲▲102%104%101%92%117%
202504222,4062,4702,4062,4645,00027101%102%61%▲▲▲▲100%98%98%93%118%
202504232,4942,5342,4802,49014,20026101%100%284%▲▲▲▲▲101%97%97%94%119%
202504242,5152,6572,4902,539117,80049102%101%830%▲▲▲▲▲▲98%96%97%96%122%
202504252,5402,5482,4692,50011,700-3998%98%10%99%99%100%98%120%
202504282,4822,5002,4552,4554,200-4598%99%36%▼▼99%100%103%97%118%
202504302,4522,6032,4302,43746,500-1899%99%1107%▼▼▼100%100%105%96%117%
202505012,4372,4572,4192,4454,1008100%100%9%98%100%105%96%117%
202505022,4452,4452,3872,4069,400-3998%98%229%101%100%105%95%115%
202505072,4362,4642,4042,4609,30054102%101%99%98%98%103%97%118%
202505082,4792,4792,4252,4283,500-3299%98%38%100%99%106%96%116%
202505092,4302,4652,4302,4353,1007100%100%89%100%100%106%96%117%
202505122,4272,4612,4242,4354,8000100%100%155%--99%98%105%96%110%
202505132,4602,4692,4132,4332,700-2100%99%56%99%99%106%96%109%
202505142,4332,4472,4112,4132,900-2099%99%107%▼▼99%99%106%95%104%
202505152,4422,4422,4042,4074,400-6100%99%152%▼▼▼100%100%106%95%103%
202505162,4242,4542,4042,4203,50013101%100%80%100%101%107%95%104%
202505192,4112,4392,4102,4104,900-10100%100%140%100%103%107%95%102%
202505202,4102,4302,4102,4121,5002100%100%31%101%103%107%95%100%
202505212,4122,4502,4122,4281,70016101%101%113%▲▲100%103%107%96%101%
202505222,4082,4222,4062,408800-2099%100%47%101%105%107%95%100%
202505232,4092,4262,4052,4241,30016101%101%163%100%104%0%95%101%
202505262,4692,4902,4352,4753,70051102%100%285%▲▲100%105%0%97%103%
202505272,4492,4682,4492,4601,600-1599%100%43%101%104%0%98%102%
202505282,4582,4742,4502,47480014101%101%50%102%104%0%100%103%
202505292,4672,5202,4622,5204,90046102%102%613%▲▲102%102%0%100%105%
202505302,5192,5642,5182,5647,00044102%102%143%▲▲▲100%101%0%100%107%
202506022,5642,5702,4872,55920,500-5100%100%293%100%100%0%100%106%
202506032,5742,5742,5522,5653,9006100%100%19%100%0%0%100%107%
202506042,5482,5742,5482,5502,800-1599%100%72%100%0%0%99%106%
202506052,5902,6002,5662,5808,90030101%100%318%100%0%0%100%107%
202506062,5812,5942,5712,5714,500-9100%100%51%%%%100%107%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-301,60057,900029,8001,60028,100
2025-05-231,70055,700030,4001,70025,300
2025-05-161,60055,400029,9001,60025,500
2025-05-091,70056,500030,4001,70026,100
2025-05-023,60058,400031,1003,60027,300
2025-04-255,10058,200030,9005,10027,300
2025-04-182,90056,400030,0002,90026,400
2025-04-1180054,600027,70080026,900
2025-04-041,10072,400048,7001,10023,700
2025-03-283,80059,400033,4003,80026,000
2025-03-215,10066,700035,3005,10031,400
2025-03-1433,40073,500034,50033,40039,000
2025-03-079,80081,800044,2009,80037,600
2025-02-283,20089,700046,7003,20043,000
2025-02-212,80090,300047,5002,80042,800
2025-02-142,70092,900049,2002,70043,700
2025-02-072,90090,300050,5002,90039,800
2025-01-313,20092,500051,6003,20040,900
2025-01-2480079,200043,80080035,400
2025-01-171,10074,700042,0001,10032,700
2025-01-1090073,900045,00090028,900
2024-12-2730072,600045,70030026,900
2024-12-2030074,000044,70030029,300
2024-12-1330071,000044,30030026,700
2024-12-0630066,700042,70030024,000
2024-11-2940066,900043,00040023,900
2024-11-2210060,300042,20010018,100
2024-11-1510059,600041,00010018,600
2024-11-0850060,600041,40050019,200
2024-11-0170063,800041,60070022,200
2024-10-251,80070,800045,4001,80025,400
2024-10-1830060,900042,70030018,200
2024-10-1130058,100040,20030017,900
2024-10-0430056,200038,70030017,500
2024-09-2740056,100038,60040017,500
2024-09-2090052,100038,20090013,900
2024-09-131,10054,800038,0001,10016,800
2024-09-061,30054,500037,8001,30016,700
2024-08-301,20053,400037,0001,20016,400
2024-08-231,30055,400037,1001,30018,300
2024-08-161,10056,200038,0001,10018,200
2024-08-091,00057,300038,6001,00018,700
2024-08-0270073,300044,80070028,500
2024-07-2670083,500048,90070034,600
2024-07-1980083,600047,70080035,900
2024-07-121,10083,400048,7001,10034,700
2024-07-051,90079,100045,0001,90034,100
2024-06-282,70076,600043,1002,70033,500
2024-06-211,50076,700042,0001,50034,700

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.29,6100.70%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

TDnet更新情報

報告日strtime銘柄タイトル
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

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)

企業サイト更新情報