| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 133 | 134 | 132 | 133 | 110,700 | -3 | 98% | 100% | 173% | ▼▼ | 101% | 101% | 98% | 96% | 102% |
| 20240726 | 132 | 133 | 132 | 133 | 45,400 | 0 | 100% | 101% | 41% | -- | 100% | 98% | 98% | 96% | 102% |
| 20240729 | 133 | 134 | 133 | 133 | 46,000 | 0 | 100% | 100% | 101% | -- | 99% | 97% | 98% | 96% | 102% |
| 20240730 | 133 | 133 | 131 | 132 | 50,700 | -1 | 99% | 99% | 110% | ▼ | 101% | 84% | 98% | 96% | 102% |
| 20240731 | 132 | 133 | 132 | 133 | 29,300 | 1 | 101% | 101% | 58% | ▲ | 99% | 88% | 98% | 96% | 102% |
| 20240801 | 132 | 132 | 131 | 131 | 64,500 | -2 | 98% | 99% | 220% | ▼ | 99% | 92% | 100% | 95% | 101% |
| 20240802 | 130 | 130 | 128 | 129 | 123,800 | -2 | 98% | 99% | 192% | ▼▼ | 80% | 97% | 102% | 93% | 100% |
| 20240805 | 127 | 127 | 99 | 101 | 340,100 | -28 | 78% | 80% | 275% | ▼▼▼ | 103% | 114% | 119% | 73% | 100% |
| 20240806 | 108 | 116 | 105 | 111 | 153,200 | 10 | 110% | 103% | 45% | ▲ | 100% | 103% | 110% | 80% | 110% |
| 20240807 | 116 | 118 | 114 | 116 | 55,700 | 5 | 105% | 100% | 36% | ▲▲ | 103% | 106% | 109% | 84% | 115% |
| 20240808 | 116 | 119 | 116 | 119 | 66,300 | 3 | 103% | 103% | 119% | ▲▲▲ | 103% | 105% | 105% | 86% | 118% |
| 20240809 | 120 | 126 | 120 | 123 | 76,000 | 4 | 103% | 103% | 115% | ▲▲▲▲ | 100% | 107% | 105% | 89% | 122% |
| 20240813 | 120 | 122 | 119 | 120 | 108,400 | -3 | 98% | 100% | 143% | ▼ | 99% | 107% | 104% | 87% | 119% |
| 20240814 | 121 | 121 | 118 | 120 | 36,700 | 0 | 100% | 99% | 34% | -- | 102% | 107% | 104% | 87% | 119% |
| 20240815 | 121 | 123 | 120 | 123 | 63,200 | 3 | 103% | 102% | 172% | ▲ | 102% | 103% | 102% | 89% | 122% |
| 20240816 | 124 | 126 | 124 | 126 | 77,100 | 3 | 102% | 102% | 122% | ▲▲ | 102% | 102% | 100% | 91% | 125% |
| 20240819 | 126 | 128 | 126 | 128 | 61,100 | 2 | 102% | 102% | 79% | ▲▲▲ | 100% | 98% | 97% | 93% | 127% |
| 20240820 | 130 | 131 | 129 | 130 | 47,400 | 2 | 102% | 100% | 78% | ▲▲▲▲ | 99% | 98% | 95% | 94% | 129% |
| 20240821 | 129 | 130 | 127 | 128 | 55,600 | -2 | 98% | 99% | 117% | ▼ | 99% | 98% | 95% | 94% | 127% |
| 20240822 | 129 | 129 | 128 | 128 | 11,900 | 0 | 100% | 99% | 21% | -- | 98% | 98% | 95% | 96% | 127% |
| 20240823 | 129 | 129 | 127 | 127 | 23,700 | -1 | 99% | 98% | 199% | ▼ | 98% | 98% | 95% | 95% | 126% |
| 20240826 | 129 | 129 | 125 | 126 | 76,900 | -1 | 99% | 98% | 324% | ▼▼ | 100% | 100% | 98% | 95% | 125% |
| 20240827 | 126 | 126 | 123 | 126 | 57,400 | 0 | 100% | 100% | 75% | -- | 100% | 101% | 98% | 95% | 125% |
| 20240828 | 125 | 126 | 124 | 125 | 45,600 | -1 | 99% | 100% | 79% | ▼ | 102% | 102% | 99% | 94% | 124% |
| 20240829 | 124 | 126 | 124 | 126 | 49,300 | 1 | 101% | 102% | 108% | ▲ | 102% | 98% | 99% | 96% | 125% |
| 20240830 | 124 | 126 | 124 | 126 | 52,500 | 0 | 100% | 102% | 106% | -- | 100% | 95% | 98% | 97% | 125% |
| 20240902 | 126 | 126 | 124 | 126 | 44,100 | 0 | 100% | 100% | 84% | -- | 101% | 96% | 98% | 97% | 125% |
| 20240903 | 125 | 126 | 125 | 126 | 28,400 | 0 | 100% | 101% | 64% | -- | 100% | 98% | 101% | 97% | 114% |
| 20240904 | 122 | 124 | 122 | 122 | 46,600 | -4 | 97% | 100% | 164% | ▼ | 98% | 98% | 100% | 94% | 105% |
| 20240905 | 122 | 123 | 120 | 120 | 55,600 | -2 | 98% | 98% | 119% | ▼▼ | 100% | 99% | 103% | 92% | 101% |
| 20240906 | 120 | 121 | 119 | 120 | 29,200 | 0 | 100% | 100% | 53% | -- | 103% | 102% | 108% | 92% | 100% |
| 20240909 | 117 | 120 | 115 | 120 | 65,500 | 0 | 100% | 103% | 224% | -- | 101% | 100% | 106% | 92% | 100% |
| 20240910 | 119 | 122 | 119 | 120 | 45,400 | 0 | 100% | 101% | 69% | -- | 98% | 101% | 105% | 92% | 100% |
| 20240911 | 120 | 121 | 118 | 118 | 31,700 | -2 | 98% | 98% | 70% | ▼ | 101% | 104% | 107% | 91% | 100% |
| 20240912 | 118 | 120 | 117 | 119 | 30,600 | 1 | 101% | 101% | 97% | ▲ | 100% | 103% | 106% | 92% | 101% |
| 20240913 | 119 | 120 | 119 | 119 | 26,700 | 0 | 100% | 100% | 87% | -- | 99% | 102% | 105% | 92% | 101% |
| 20240917 | 120 | 121 | 119 | 119 | 35,800 | 0 | 100% | 99% | 134% | -- | 100% | 101% | 104% | 92% | 101% |
| 20240918 | 121 | 121 | 120 | 121 | 18,200 | 2 | 102% | 100% | 51% | ▲ | 102% | 101% | 104% | 95% | 103% |
| 20240919 | 121 | 124 | 121 | 123 | 55,200 | 2 | 102% | 102% | 303% | ▲▲ | 98% | 98% | 102% | 96% | 104% |
| 20240920 | 124 | 125 | 122 | 122 | 41,200 | -1 | 99% | 98% | 75% | ▼ | 100% | 100% | 103% | 96% | 103% |
| 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% | 0% | 100% | 104% |
| 20241008 | 123 | 126 | 122 | 126 | 61,700 | 3 | 102% | 102% | 93% | ▲▲▲▲ | 101% | 102% | 0% | 100% | 107% |
| 20241009 | 123 | 126 | 123 | 124 | 37,400 | -2 | 98% | 101% | 61% | ▼ | 100% | 99% | 0% | 98% | 105% |
| 20241010 | 125 | 125 | 124 | 125 | 15,100 | 1 | 101% | 100% | 40% | ▲ | 99% | 98% | 0% | 99% | 106% |
| 20241011 | 125 | 126 | 124 | 124 | 35,900 | -1 | 99% | 99% | 238% | ▼ | 99% | 98% | 0% | 98% | 104% |
| 20241015 | 126 | 126 | 123 | 125 | 16,200 | 1 | 101% | 99% | 45% | ▲ | 99% | 98% | 0% | 99% | 105% |
| 20241016 | 125 | 125 | 123 | 124 | 26,600 | -1 | 99% | 99% | 164% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20241017 | 123 | 124 | 123 | 123 | 13,100 | -1 | 99% | 100% | 49% | ▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20241018 | 124 | 124 | 123 | 123 | 18,000 | 0 | 100% | 99% | 137% | -- | 99% | 0% | 0% | 98% | 103% |
| 20241021 | 124 | 124 | 123 | 123 | 24,800 | 0 | 100% | 99% | 138% | -- | 100% | 0% | 0% | 98% | 103% |
| 20241022 | 123 | 124 | 122 | 123 | 26,900 | 0 | 100% | 100% | 108% | -- | % | % | % | 98% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-23 02:27:41 |
| 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 | 「株式会社財界研究所発刊の「財界」に再び掲載されました | 岡本硝子 | 2024-10-22 02:28:51 |
| 7746 | 3 | 展示会：「東京インターナショナル・ギフト・ショー秋2024 LIFE×DESIGN」9月4日(水)～6日(金) | 岡本硝子 | 2024-09-03 16:28:44 |
| 7746 | 3 | 2024年8月9日お知らせ | 岡本硝子 | 2024-08-20 13:29:49 |
| 7746 | 3 | 2024/7/30 執行役員人事に関するお知らせ | 岡本硝子 | 2024-07-31 00:29:58 |
| 7746 | 3 | 揺れるグラス「yura glass」の購入型クラウドファンディングを開始 | 岡本硝子 | 2024-07-12 23:30:19 |
| 7746 | 3 | プレスリリース：「illumiiro（イルミーロ）」第一弾商品 クラウドファンディング実施のお知らせ | 岡本硝子 | 2024-07-12 23:30:18 |