| 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 | 122 | 124 | 122 | 122 | 38,100 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 102% | 97% | 103% |
| 20240925 | 122 | 123 | 121 | 122 | 34,700 | 0 | 100% | 100% | 91% | -- | 100% | 101% | 103% | 97% | 103% |
| 20240926 | 121 | 122 | 120 | 121 | 33,000 | -1 | 99% | 100% | 95% | ▼ | 101% | 99% | 103% | 96% | 103% |
| 20240927 | 121 | 123 | 120 | 122 | 34,300 | 1 | 101% | 101% | 104% | ▲ | 100% | 101% | 104% | 97% | 103% |
| 20240930 | 120 | 121 | 120 | 120 | 32,800 | -2 | 98% | 100% | 96% | ▼ | 102% | 103% | 103% | 95% | 102% |
| 20241001 | 120 | 123 | 120 | 122 | 48,800 | 2 | 102% | 102% | 149% | ▲ | 98% | 104% | 102% | 97% | 103% |
| 20241002 | 121 | 121 | 119 | 119 | 35,300 | -3 | 98% | 98% | 72% | ▼ | 100% | 105% | 103% | 94% | 101% |
| 20241003 | 120 | 121 | 120 | 120 | 17,900 | 1 | 101% | 100% | 51% | ▲ | 100% | 103% | 102% | 98% | 102% |
| 20241004 | 121 | 122 | 120 | 121 | 24,900 | 1 | 101% | 100% | 139% | ▲▲ | 100% | 102% | 100% | 98% | 103% |
| 20241007 | 123 | 124 | 123 | 123 | 66,300 | 2 | 102% | 100% | 266% | ▲▲▲ | 102% | 102% | 99% | 100% | 104% |
| 20241008 | 123 | 126 | 122 | 126 | 61,700 | 3 | 102% | 102% | 93% | ▲▲▲▲ | 101% | 102% | 99% | 100% | 107% |
| 20241009 | 123 | 126 | 123 | 124 | 37,400 | -2 | 98% | 101% | 61% | ▼ | 100% | 99% | 98% | 98% | 105% |
| 20241010 | 125 | 125 | 124 | 125 | 15,100 | 1 | 101% | 100% | 40% | ▲ | 99% | 98% | 98% | 99% | 106% |
| 20241011 | 125 | 126 | 124 | 124 | 35,900 | -1 | 99% | 99% | 238% | ▼ | 99% | 98% | 97% | 98% | 104% |
| 20241015 | 126 | 126 | 123 | 125 | 16,200 | 1 | 101% | 99% | 45% | ▲ | 99% | 98% | 98% | 99% | 105% |
| 20241016 | 125 | 125 | 123 | 124 | 26,600 | -1 | 99% | 99% | 164% | ▼ | 100% | 100% | 98% | 98% | 104% |
| 20241017 | 123 | 124 | 123 | 123 | 13,100 | -1 | 99% | 100% | 49% | ▼▼ | 99% | 98% | 97% | 98% | 103% |
| 20241018 | 124 | 124 | 123 | 123 | 18,000 | 0 | 100% | 99% | 137% | -- | 99% | 97% | 97% | 98% | 103% |
| 20241021 | 124 | 124 | 123 | 123 | 24,800 | 0 | 100% | 99% | 138% | -- | 100% | 98% | 98% | 98% | 103% |
| 20241022 | 123 | 124 | 122 | 123 | 26,900 | 0 | 100% | 100% | 108% | -- | 99% | 99% | 98% | 98% | 103% |
| 20241023 | 123 | 123 | 122 | 122 | 21,800 | -1 | 99% | 99% | 81% | ▼ | 98% | 100% | 98% | 97% | 103% |
| 20241024 | 122 | 122 | 120 | 120 | 57,800 | -2 | 98% | 98% | 265% | ▼▼ | 99% | 103% | 100% | 95% | 101% |
| 20241025 | 119 | 120 | 118 | 118 | 71,100 | -2 | 98% | 99% | 123% | ▼▼▼ | 102% | 101% | 100% | 94% | 100% |
| 20241028 | 119 | 121 | 119 | 121 | 28,900 | 3 | 103% | 102% | 41% | ▲ | 102% | 99% | 99% | 96% | 103% |
| 20241029 | 120 | 122 | 120 | 122 | 35,900 | 1 | 101% | 102% | 124% | ▲▲ | 100% | 98% | 98% | 97% | 103% |
| 20241030 | 122 | 122 | 120 | 122 | 26,900 | 0 | 100% | 100% | 75% | -- | 98% | 98% | 137% | 97% | 103% |
| 20241031 | 122 | 122 | 120 | 120 | 35,400 | -2 | 98% | 98% | 132% | ▼ | 99% | 100% | 143% | 95% | 102% |
| 20241101 | 120 | 120 | 118 | 119 | 40,700 | -1 | 99% | 99% | 115% | ▼▼ | 101% | 101% | 148% | 94% | 101% |
| 20241105 | 118 | 121 | 118 | 119 | 78,900 | 0 | 100% | 101% | 194% | -- | 99% | 99% | 146% | 94% | 101% |
| 20241106 | 120 | 121 | 119 | 119 | 33,700 | 0 | 100% | 99% | 43% | -- | 101% | 100% | 181% | 94% | 101% |
| 20241107 | 119 | 120 | 119 | 120 | 30,600 | 1 | 101% | 101% | 91% | ▲ | 99% | 98% | 183% | 96% | 102% |
| 20241108 | 120 | 120 | 119 | 119 | 51,600 | -1 | 99% | 99% | 169% | ▼ | 99% | 98% | 183% | 95% | 101% |
| 20241111 | 120 | 120 | 116 | 119 | 65,600 | 0 | 100% | 99% | 127% | -- | 101% | 101% | 186% | 95% | 101% |
| 20241112 | 118 | 119 | 117 | 119 | 30,100 | 0 | 100% | 101% | 46% | -- | 99% | 100% | 184% | 95% | 101% |
| 20241113 | 119 | 119 | 116 | 118 | 61,300 | -1 | 99% | 99% | 204% | ▼ | 100% | 101% | 186% | 95% | 100% |
| 20241114 | 118 | 118 | 117 | 118 | 36,300 | 0 | 100% | 100% | 59% | -- | 99% | 101% | 186% | 96% | 100% |
| 20241115 | 118 | 130 | 117 | 117 | 311,800 | -1 | 99% | 99% | 859% | ▼ | 102% | 102% | 187% | 95% | 100% |
| 20241118 | 117 | 119 | 116 | 119 | 73,800 | 2 | 102% | 102% | 24% | ▲ | 99% | 100% | 184% | 97% | 102% |
| 20241119 | 119 | 120 | 118 | 118 | 29,100 | -1 | 99% | 99% | 39% | ▼ | 101% | 101% | 190% | 96% | 101% |
| 20241120 | 118 | 119 | 118 | 119 | 21,900 | 1 | 101% | 101% | 75% | ▲ | 99% | 98% | 187% | 98% | 102% |
| 20241121 | 120 | 120 | 118 | 119 | 22,000 | 0 | 100% | 99% | 100% | -- | 99% | 140% | 188% | 98% | 102% |
| 20241122 | 119 | 119 | 117 | 118 | 43,400 | -1 | 99% | 99% | 197% | ▼ | 100% | 144% | 188% | 97% | 101% |
| 20241125 | 119 | 119 | 117 | 119 | 30,000 | 1 | 101% | 100% | 69% | ▲ | 101% | 150% | 191% | 98% | 102% |
| 20241126 | 117 | 118 | 117 | 118 | 9,500 | -1 | 99% | 101% | 32% | ▼ | 99% | 148% | 190% | 97% | 101% |
| 20241127 | 118 | 118 | 117 | 117 | 9,700 | -1 | 99% | 99% | 102% | ▼▼ | 144% | 185% | 193% | 96% | 100% |
| 20241128 | 116 | 167 | 116 | 167 | 4,451,900 | 50 | 143% | 144% | 45896% | ▲ | 90% | 115% | 118% | 100% | 143% |
| 20241129 | 190 | 213 | 171 | 171 | 27,631,300 | 4 | 102% | 90% | 621% | ▲▲ | 105% | 132% | 135% | 100% | 146% |
| 20241202 | 166 | 181 | 161 | 175 | 6,636,000 | 4 | 102% | 105% | 24% | ▲▲▲ | 97% | 122% | 132% | 100% | 150% |
| 20241203 | 170 | 170 | 157 | 165 | 4,865,500 | -10 | 94% | 97% | 73% | ▼ | 119% | 105% | 124% | 94% | 141% |
| 20241204 | 180 | 215 | 172 | 215 | 16,683,900 | 50 | 130% | 119% | 343% | ▲ | 95% | 94% | 91% | 100% | 184% |
| 20241205 | 231 | 283 | 216 | 219 | 50,622,300 | 4 | 102% | 95% | 303% | ▲▲ | 96% | 100% | 95% | 100% | 187% |
| 20241206 | 216 | 219 | 197 | 207 | 10,418,300 | -12 | 95% | 96% | 21% | ▼ | 93% | 103% | 0% | 95% | 177% |
| 20241209 | 203 | 217 | 186 | 189 | 3,599,500 | -18 | 91% | 93% | 35% | ▼▼ | 97% | 114% | 0% | 86% | 162% |
| 20241210 | 189 | 189 | 181 | 184 | 1,581,700 | -5 | 97% | 97% | 44% | ▼▼▼ | 117% | 121% | 0% | 84% | 157% |
| 20241211 | 185 | 231 | 183 | 216 | 13,856,400 | 32 | 117% | 117% | 876% | ▲ | 97% | 106% | 0% | 99% | 185% |
| 20241212 | 211 | 218 | 201 | 205 | 2,550,300 | -11 | 95% | 97% | 18% | ▼ | 104% | 111% | 0% | 94% | 175% |
| 20241213 | 201 | 229 | 198 | 210 | 4,894,300 | 5 | 102% | 104% | 192% | ▲ | 104% | 102% | 0% | 96% | 179% |
| 20241216 | 206 | 220 | 205 | 215 | 1,137,300 | 5 | 102% | 104% | 23% | ▲▲ | 106% | 97% | 0% | 98% | 184% |
| 20241217 | 211 | 224 | 210 | 224 | 1,947,300 | 9 | 104% | 106% | 171% | ▲▲▲ | 100% | 0% | 0% | 100% | 191% |
| 20241218 | 224 | 239 | 219 | 223 | 2,311,600 | -1 | 100% | 100% | 119% | ▼ | 98% | 0% | 0% | 100% | 191% |
| 20241219 | 215 | 221 | 210 | 211 | 1,173,500 | -12 | 95% | 98% | 51% | ▼▼ | 98% | 0% | 0% | 94% | 180% |
| 20241220 | 209 | 212 | 202 | 205 | 984,100 | -6 | 97% | 98% | 84% | ▼▼▼ | % | % | % | 92% | 175% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 270,000 | 1,913,600 | 19,700 | 858,200 | 250,300 | 1,055,400 |
| 2024-12-06 | 286,700 | 2,164,700 | 34,300 | 937,700 | 252,400 | 1,227,000 |
| 2024-11-29 | 462,100 | 2,006,600 | 15,500 | 605,900 | 446,600 | 1,400,700 |
| 2024-11-22 | 22,600 | 684,900 | 0 | 378,600 | 22,600 | 306,300 |
| 2024-11-15 | 19,700 | 667,900 | 0 | 375,100 | 19,700 | 292,800 |
| 2024-11-08 | 26,200 | 659,900 | 0 | 371,200 | 26,200 | 288,700 |
| 2024-11-01 | 16,500 | 655,900 | 0 | 371,000 | 16,500 | 284,900 |
| 2024-10-25 | 21,300 | 651,900 | 0 | 370,300 | 21,300 | 281,600 |
| 2024-10-18 | 27,400 | 658,800 | 0 | 370,000 | 27,400 | 288,800 |
| 2024-10-11 | 27,700 | 653,900 | 0 | 371,600 | 27,700 | 282,300 |
| 2024-10-04 | 15,400 | 668,000 | 0 | 374,900 | 15,400 | 293,100 |
| 2024-09-27 | 20,500 | 664,700 | 0 | 374,100 | 20,500 | 290,600 |
| 2024-09-20 | 20,600 | 687,800 | 0 | 381,500 | 20,600 | 306,300 |
| 2024-09-13 | 20,200 | 683,400 | 0 | 382,800 | 20,200 | 300,600 |
| 2024-09-06 | 14,300 | 745,400 | 0 | 389,300 | 14,300 | 356,100 |
| 2024-08-30 | 15,100 | 777,600 | 0 | 407,700 | 15,100 | 369,900 |
| 2024-08-23 | 16,900 | 873,700 | 0 | 375,700 | 16,900 | 498,000 |
| 2024-08-16 | 17,300 | 982,000 | 0 | 441,600 | 17,300 | 540,400 |
| 2024-08-09 | 16,000 | 939,300 | 0 | 373,500 | 16,000 | 565,800 |
| 2024-08-02 | 10,200 | 1,032,400 | 0 | 373,200 | 10,200 | 659,200 |
| 2024-07-26 | 11,600 | 1,079,000 | 0 | 402,700 | 11,600 | 676,300 |
| 2024-07-19 | 15,800 | 1,103,000 | 0 | 390,400 | 15,800 | 712,600 |
| 2024-07-12 | 12,200 | 1,128,900 | 0 | 398,100 | 12,200 | 730,800 |
| 2024-07-05 | 12,500 | 1,114,400 | 0 | 401,500 | 12,500 | 712,900 |
| 2024-06-28 | 15,200 | 1,127,700 | 0 | 399,400 | 15,200 | 728,300 |
| 2024-06-21 | 14,400 | 1,113,100 | 0 | 389,000 | 14,400 | 724,100 |
| 2024-06-14 | 12,400 | 1,179,000 | 0 | 383,600 | 12,400 | 795,400 |
| 2024-06-07 | 10,900 | 1,191,200 | 0 | 379,500 | 10,900 | 811,700 |
| 2024-05-31 | 22,800 | 1,184,000 | 0 | 377,100 | 22,800 | 806,900 |
| 2024-05-24 | 39,600 | 1,207,700 | 0 | 386,300 | 39,600 | 821,400 |
| 2024-05-17 | 38,700 | 1,227,200 | 0 | 385,700 | 38,700 | 841,500 |
| 2024-05-10 | 36,700 | 1,213,600 | 0 | 381,100 | 36,700 | 832,500 |
| 2024-05-02 | 33,900 | 1,226,500 | 0 | 384,600 | 33,900 | 841,900 |
| 2024-04-26 | 43,000 | 1,213,000 | 0 | 372,300 | 43,000 | 840,700 |
| 2024-04-19 | 45,900 | 1,239,500 | 0 | 387,000 | 45,900 | 852,500 |
| 2024-04-12 | 59,300 | 1,233,500 | 0 | 371,000 | 59,300 | 862,500 |
| 2024-04-05 | 51,800 | 1,316,500 | 0 | 368,700 | 51,800 | 947,800 |
| 2024-03-29 | 55,300 | 1,317,600 | 0 | 354,200 | 55,300 | 963,400 |
| 2024-03-22 | 64,100 | 1,326,700 | 0 | 354,600 | 64,100 | 972,100 |
| 2024-03-15 | 86,500 | 1,397,600 | 0 | 362,000 | 86,500 | 1,035,600 |
| 2024-03-08 | 124,700 | 1,458,500 | 0 | 377,600 | 124,700 | 1,080,900 |
| 2024-03-01 | 395,000 | 1,549,500 | 15,000 | 409,100 | 380,000 | 1,140,400 |
| 2024-02-22 | 13,400 | 949,600 | 0 | 367,600 | 13,400 | 582,000 |
| 2024-02-16 | 15,100 | 965,100 | 0 | 373,700 | 15,100 | 591,400 |
| 2024-02-09 | 20,900 | 995,500 | 0 | 368,200 | 20,900 | 627,300 |
| 2024-02-02 | 25,000 | 998,300 | 0 | 374,200 | 25,000 | 624,100 |
| 2024-01-26 | 23,900 | 991,500 | 0 | 374,300 | 23,900 | 617,200 |
| 2024-01-19 | 24,800 | 1,012,500 | 0 | 374,200 | 24,800 | 638,300 |
| 2024-01-12 | 23,900 | 1,111,200 | 0 | 371,500 | 23,900 | 739,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | Barclays Capital Securities Ltd | 425,100 | 1.82% | ▼ | -18,400 | 224 | 239 | 219 | 223 | 2,311,600 |
| 2024-12-17 | Barclays Capital Securities Ltd | 443,500 | 1.90% | ▼ | -32,000 | 211 | 224 | 210 | 224 | 1,947,300 |
| 2024-12-12 | Barclays Capital Securities Ltd | 475,500 | 2.04% | ▲ | 97,400 | 211 | 218 | 201 | 205 | 2,550,300 |
| 2024-12-11 | Barclays Capital Securities Ltd | 378,100 | 1.62% | ▲ | 182,300 | 185 | 231 | 183 | 216 | 13,856,400 |
| 2024-12-10 | Barclays Capital Securities Ltd | 195,800 | 0.84% | ▼ | -29,300 | 189 | 189 | 181 | 184 | 1,581,700 |
| 2024-12-06 | Barclays Capital Securities Ltd | 225,100 | 0.96% | ▲ | 216 | 219 | 197 | 207 | 10,418,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241205 | 11:30 | 岡本硝子 | 株主優待制度の新設に関するお知らせ |
| 20241025 | 12:00 | 岡本硝子 | 株式会社U-MAPの新株予約権取得のお知らせ |
| 20240531 | 15:00 | 岡本硝子 | 資本金及び資本準備金の額の減少並びに剰余金の処分に関するお知らせ |
| 20240531 | 15:00 | 岡本硝子 | 当社株式の大量取得行為に関する対応策（買収防衛策）の継続について |
| 20240531 | 15:00 | 岡本硝子 | 公益財団法人 財務会計基準機構への加入状況について |
| 20240514 | 12:00 | 岡本硝子 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240514 | 12:00 | 岡本硝子 | 2024年3月期連結業績予想値と決算値との差異及び子会社株式評価損の計上(個別)に関するお知らせ |
| 20240215 | 15:00 | 岡本硝子 | 主要株主である筆頭株主等の異動及び公開買付けに準ずる行為として政令で定める買い集め行為に関するお知らせ |
| 20240214 | 12:00 | 岡本硝子 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240214 | 12:00 | 岡本硝子 | 営業外収益の発生及び2024年3月期業績予想に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7746 | 1 | 岡本硝子 | 2024-12-22 00:24:58 |
| 7746 | 2 | 11月29日決算説明会(機関投資家、証券アナリスト、新聞記者向け)資料をIRカレンダーに掲載しました | 岡本硝子 | 2024-11-30 00:32:02 |
| 7746 | 2 | IRカレンダー | 岡本硝子 | 2024-06-15 13:17:00 |
| 7746 | 2 | IR情報 | 岡本硝子 | 2024-06-15 13:16:57 |
| 7746 | 2 | IR情報一覧 | 岡本硝子 | 2024-06-15 13:16:56 |
| 7746 | 3 | 放熱基板 | 岡本硝子 | 2024-12-19 00:30:46 |
| 7746 | 3 | 株主優待制度の新設に関するお知らせ | 岡本硝子 | 2024-12-06 01:29:41 |
| 7746 | 3 | 放熱素材スタートアップU-MAPと岡本硝子が資本業務提携、AlNセラミックス基板の量産体制を構築し製品展開を開始 | 岡本硝子 | 2024-11-28 12:30:44 |
| 7746 | 3 | 外為法上のコア業種に属する事業を営んでいる会社に該当することについて | 岡本硝子 | 2024-11-15 11:29:06 |
| 7746 | 3 | LED用新導光体デバイス開発のお知らせ | 岡本硝子 | 2024-11-15 11:29:04 |