5351--品川リフラ-【ガラス・土石製品】【耐火物】JFEスチールなど鉄鋼向け中心
売上高:1441750-当期純利益:152800-総資産:1551370-時価:79772385----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
202409241,7551,7571,7351,74066,7009101%99%70%▲▲▲▲▲100%100%102%99%106%
202409251,7411,7541,7271,74592,4005100%100%139%▲▲▲▲▲▲101%99%101%99%107%
202409261,7581,7741,7471,771184,70026101%101%200%▲▲▲▲▲▲▲100%101%102%100%108%
202409271,7401,7541,7241,739101,200-3298%100%55%101%106%106%98%106%
202409301,6801,7121,6801,69987,900-4098%101%87%▼▼102%104%103%96%104%
202410011,7161,7451,7051,745102,00046103%102%116%100%103%104%99%107%
202410021,7201,7541,7151,725137,800-2099%100%135%100%101%102%97%106%
202410031,7571,7811,7451,75075,10025101%100%54%101%100%102%99%107%
202410041,7611,7841,7571,777102,10027102%101%136%▲▲99%99%100%100%109%
202410071,7931,7931,7681,76857,000-999%99%56%101%101%102%99%108%
202410081,7561,7731,7481,76783,800-1100%101%147%▼▼99%100%102%99%108%
202410091,7761,7761,7521,76467,100-3100%99%80%▼▼▼100%100%103%99%108%
202410101,7701,7701,7481,76628,9002100%100%43%100%100%102%99%108%
202410111,7801,7891,7651,77641,90010101%100%145%▲▲100%99%102%100%107%
202410151,7851,7981,7701,77889,8002100%100%214%▲▲▲100%99%102%100%107%
202410161,7731,7901,7551,76562,300-1399%100%69%100%98%103%99%106%
202410171,7651,7791,7601,76029,100-5100%100%47%▼▼100%98%103%99%105%
202410181,7681,7761,7631,77233,00012101%100%113%99%98%103%100%104%
202410211,7651,7731,7541,75438,000-1899%99%115%99%99%103%99%103%
202410221,7561,7591,7321,73753,200-1799%99%140%▼▼100%102%105%98%102%
202410231,7301,7471,7181,72533,400-1299%100%63%▼▼▼101%105%99%97%102%
202410241,7101,7321,7001,72442,000-1100%101%126%▼▼▼▼99%104%98%97%101%
202410251,7171,7291,6921,69436,500-3098%99%87%▼▼▼▼▼102%105%99%95%100%
202410281,7091,7531,7091,74642,70052103%102%117%101%100%95%98%103%
202410291,7521,7761,7521,76541,70019101%101%98%▲▲100%100%94%99%104%
202410301,7871,8181,7851,789147,80024101%100%354%▲▲▲100%102%93%100%106%
202410311,7901,8021,7711,79450,3005100%100%34%▲▲▲▲98%102%94%100%106%
202411011,7841,7891,7541,75456,900-4098%98%113%100%96%95%98%104%
202411051,7631,7701,7551,75545,1001100%100%79%102%96%95%98%104%
202411061,7611,8071,7611,79149,10036102%102%109%▲▲101%94%93%100%106%
202411071,7991,8261,7901,817145,10026101%101%296%▲▲▲97%95%96%100%107%
202411081,7371,7451,6921,692205,700-12593%97%142%97%97%99%93%100%
202411111,6941,7031,6351,641129,400-5197%97%63%▼▼102%100%101%90%100%
202411121,6611,6941,6551,687144,80046103%102%112%98%99%99%93%103%
202411131,6831,6901,6461,651107,100-3698%98%74%99%101%101%91%101%
202411141,6551,6681,6391,64152,100-1099%99%49%▼▼99%100%102%90%100%
202411151,6591,6691,6461,64959,2008100%99%114%101%101%103%91%100%
202411181,6421,6711,6391,66543,30016101%101%73%▲▲100%100%101%92%101%
202411191,6671,6791,6541,67241,9007100%100%97%▲▲▲98%99%100%92%102%
202411201,6801,6821,6461,65457,300-1899%98%137%99%100%101%91%101%
202411211,6621,6621,6411,64140,700-1399%99%71%▼▼101%100%102%90%100%
202411221,6501,6721,6451,66661,10025102%101%150%100%99%102%92%102%
202411251,6661,6761,6581,67091,1004100%100%149%▲▲100%100%102%92%102%
202411261,6601,6661,6421,66048,100-1099%100%53%99%101%103%91%101%
202411271,6501,6501,6261,63067,100-3098%99%140%▼▼101%103%104%90%100%
202411281,6311,6501,6301,65048,00020101%101%72%101%100%103%91%101%
202411291,6421,6591,6421,65227,6002100%101%58%▲▲101%100%102%91%101%
202412021,6531,6721,6441,66666,50014101%101%241%▲▲▲101%99%102%92%102%
202412031,6651,6841,6651,67449,4008100%101%74%▲▲▲▲99%100%101%92%103%
202412041,6701,6701,6481,64873,000-2698%99%148%99%101%102%91%101%
202412051,6631,6651,6381,64659,800-2100%99%82%▼▼100%102%103%97%101%
202412061,6471,6541,6391,64645,8000100%100%77%--100%102%0%98%101%
202412091,6461,6631,6421,65370,2007100%100%153%101%102%0%98%101%
202412101,6561,6761,6561,66961,40016101%101%87%▲▲101%101%0%100%102%
202412111,6641,6781,6601,67565,0006100%101%106%▲▲▲100%99%0%100%103%
202412121,6861,6881,6751,68564,50010101%100%99%▲▲▲▲100%101%0%100%103%
202412131,6671,6821,6581,67288,500-1399%100%137%100%101%0%99%103%
202412161,6831,6861,6651,685108,40013101%100%122%99%101%0%100%103%
202412171,6781,6821,6601,66389,900-2299%99%83%101%0%0%99%102%
202412181,6621,6811,6621,67177,5008100%101%86%102%0%0%99%103%
202412191,6501,6871,6501,685116,80014101%102%151%▲▲100%0%0%100%103%
202412201,7001,7071,6891,692166,0007100%100%142%▲▲▲%%%100%104%

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
2024-12-135,100254,00040083,6004,700170,400
2024-12-065,900246,10040085,4005,500160,700
2024-11-298,100235,80040087,7007,700148,100
2024-11-226,900235,40040098,9006,500136,500
2024-11-157,200235,30040094,0006,800141,300
2024-11-085,200228,20010088,8005,100139,400
2024-11-014,400272,900100136,5004,300136,400
2024-10-255,000279,000100137,1004,900141,900
2024-10-184,600274,900100133,5004,500141,400
2024-10-114,500279,200100133,2004,400146,000
2024-10-048,000279,700100134,4007,900145,300
2024-09-274,700279,700100132,3004,600147,400
2024-09-207,300319,500100139,6007,200179,900
2024-09-135,300346,000100141,3005,200204,700
2024-09-066,200353,400300140,7005,900212,700
2024-08-306,500361,200100148,9006,400212,300
2024-08-236,500354,200100142,8006,400211,400
2024-08-166,600348,500100135,8006,500212,700
2024-08-095,800402,500100189,3005,700213,200
2024-08-0212,100479,0000252,30012,100226,700
2024-07-268,900590,7000373,9008,900216,800
2024-07-196,600563,700200370,0006,400193,700
2024-07-125,600543,400200362,4005,400181,000
2024-07-055,300540,3000388,5005,300151,800
2024-06-285,800550,4000392,1005,800158,300
2024-06-216,100532,9000388,9006,100144,000
2024-06-146,900536,7000389,4006,900147,300
2024-06-077,000542,7000393,1007,000149,600
2024-05-318,100545,3000393,4008,100151,900
2024-05-247,500560,0000396,0007,500164,000
2024-05-177,700587,0000400,7007,700186,300
2024-05-107,100559,600100371,6007,000188,000
2024-05-027,400568,300300380,6007,100187,700
2024-04-266,800580,0000372,8006,800207,200
2024-04-195,900584,2000369,0005,900215,200
2024-04-1210,400594,500100367,30010,300227,200
2024-04-059,800601,900100367,2009,700234,700
2024-03-2911,300612,700200374,70011,100238,000
2024-03-2214,800609,000200379,90014,600229,100
2024-03-1514,100603,200200376,50013,900226,700
2024-03-0817,400584,100300341,30017,100242,800
2024-03-0125,700560,500300336,00025,400224,500
2024-02-2226,000555,400300338,10025,700217,300
2024-02-1626,900569,100400345,90026,500223,200
2024-02-0931,800575,500500352,70031,300222,800
2024-02-0231,000629,1001,000356,40030,000272,700
2024-01-2623,100559,400500335,30022,600224,100
2024-01-1922,700546,6001,300332,20021,400214,400
2024-01-1221,800563,400300342,40021,500221,000

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
2024-11-26 Integrated Core Strategies (Asia) Pte. Ltd.230,9000.48%-36,7471,6601,6661,6421,66048,100
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.267,6470.56%-16,9001,7871,8181,7851,789147,800
2024-10-16 Integrated Core Strategies (Asia) Pte. Ltd.284,5470.60%7,5001,7731,7901,7551,76562,300
2024-10-08 Integrated Core Strategies (Asia) Pte. Ltd.277,0470.58%1,7561,7731,7481,76783,800
2024-09-02 モルガン・スタンレーMUFG証券株式会社232,1390.49%-44,1011,7591,7601,7371,757102,500
2024-08-22 Integrated Core Strategies (Asia) Pte. Ltd.282,9470.60%41,2301,7131,7171,6921,70890,500
2024-08-13 モルガン・スタンレーMUFG証券株式会社276,2400.58%-24,6001,6111,6331,6021,633135,500
2024-08-02 モルガン・スタンレーMUFG証券株式会社300,8400.63%63,5991,6501,6821,6211,637240,700
2024-07-31 Integrated Core Strategies (Asia) Pte. Ltd.241,7170.51%1,8191,8561,8151,84789,800
2024-07-08 モルガン・スタンレーMUFG証券株式会社237,2410.50%1,6002,0052,0051,9491,949119,000
2024-07-04 GOLDMAN SACHS INTERNATIONAL168,1930.35%-109,9182,0472,0492,0212,02361,300
2024-07-04 GOLDMAN SACHS INTERNATIONAL168,1930.35%-109,9182,0472,0492,0212,02361,300
2024-07-03 モルガン・スタンレーMUFG証券株式会社235,6410.49%-25,2832,0342,0442,0162,04494,500
2024-06-27 GOLDMAN SACHS INTERNATIONAL278,1110.58%-9,0001,9721,9951,9721,98273,300
2024-06-06 GOLDMAN SACHS INTERNATIONAL287,1110.60%9,3001,9661,9841,9491,98380,400
2024-05-23 GOLDMAN SACHS INTERNATIONAL277,8110.58%-5,6001,9291,9291,8831,91275,600
2024-05-22 GOLDMAN SACHS INTERNATIONAL283,4110.60%2,4001,9281,9391,9121,91472,000
2024-05-21 GOLDMAN SACHS INTERNATIONAL281,0110.59%-6,0001,9521,9591,9291,930102,200
2024-05-20 GOLDMAN SACHS INTERNATIONAL287,0110.60%44,6001,9301,9741,9241,946151,300
2024-05-10 モルガン・スタンレーMUFG証券株式会社260,9240.55%29,4001,8881,8961,8671,880180,800
2024-04-30 GOLDMAN SACHS INTERNATIONAL242,4110.51%1,8741,9311,8631,928129,500
2024-04-26 モルガン・スタンレーMUFG証券株式会社231,5240.49%-7,1001,8381,8581,8141,856121,600
2024-04-25 モルガン・スタンレーMUFG証券株式会社238,6240.50%4,8001,8301,8371,8161,81768,400
2024-04-24 モルガン・スタンレーMUFG証券株式会社233,8240.49%-5,3001,8241,8491,8201,84382,900
2024-04-19 モルガン・スタンレーMUFG証券株式会社239,1240.50%6,6001,8101,8231,7451,787179,900
2024-04-10 モルガン・スタンレーMUFG証券株式会社232,5240.49%-7,7991,9311,9411,9151,921107,300
2024-04-03 モルガン・スタンレーMUFG証券株式会社240,3230.50%1,8671,9171,8531,902168,600

TDnet更新情報

報告日strtime銘柄タイトル
2024110715:30品川リフラ 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110715:30品川リフラ 2025年3月期 第2四半期(中間期)決算補足説明資料
2024102420:00品川リフラ 欧州耐火物メーカー買収を通じたグローバル事業の強化および資金の借入に関するお知らせ
2024102420:00品川リフラ Gouda Refractories Groupの買収を通じたグローバル事業の強化
2024080515:30品川リフラ 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080515:30品川リフラ 2025年3月期 第1四半期決算補足説明資料
2024072615:00品川リフラ 取締役(監査等委員である取締役及び社外取締役を除く。)に対する株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024062716:00品川リフラ 取締役(監査等委員である取締役及び社外取締役を除く。)に対する譲渡制限付株式報酬としての 自己株式処分に関するお知らせ
2024062716:00品川リフラ 支配株主等に関する事項について
2024051315:30品川リフラ 2024年3月期 決算補足説明資料
2024051315:30品川リフラ ビジョン2030及び第6次中期経営計画に関するお知らせ
2024051315:30品川リフラ 2024年3月期 決算短信〔日本基準〕(連結)
2024032515:30品川リフラ 自己株式の取得状況および終了に関するお知らせ
2024030615:30品川リフラ インドネシアにおける事業拡大 ~ 合弁会社(特定子会社)の新規設立に関するお知らせ
2024030615:30品川リフラ 自己株式の取得状況に関するお知らせ
2024020515:30品川リフラ 自己株式の取得状況に関するお知らせ
2024020215:30品川リフラ 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020215:30品川リフラ 2024年3月期 第3四半期決算補足説明資料
2024011115:30品川リフラ 自己株式の取得状況に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100SPR53502024-02-06 14:23品川リフラクトリーズ株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)

企業サイト更新情報