[4064]カーバイド:【化学】ファインケミカル、樹脂、電子材料などに展開
Yahoo! 【プライム/化学】 売上高:487270 当期純利益:22110 総資産:633600 時価:198億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 2,045 | 2,097 | 2,002 | 2,051 | 391,500 | 365,500 | 100% | ▼ | 1777 | 0 | 0 | 100% | 9% |
| 20250828 | 2,111 | 2,114 | 2,053 | 2,106 | 138,000 | 88,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 11% |
| 20250808 | 1,958 | 2,046 | 1,953 | 2,000 | 117,100 | 48,900 | 100% | ▲▲▲ | 1771 | 0 | 9 | 100% | 9% |
| 20250807 | 2,000 | 2,029 | 1,974 | 1,991 | 68,200 | 30,300 | 101% | ▲▲ | 1111 | 40 | 10 | 100% | 8% |
| 20250818 | 2,035 | 2,048 | 2,022 | 2,046 | 67,200 | 28,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250821 | 2,064 | 2,115 | 2,061 | 2,115 | 61,500 | -330,000 | 103% | ▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250812 | 2,000 | 2,007 | 1,991 | 1,998 | 59,000 | -58,100 | 100% | ▼ | 8228 | 0 | 8 | 100% | 9% |
| 20250827 | 2,105 | 2,136 | 2,105 | 2,119 | 49,600 | 27,000 | 100% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250822 | 2,110 | 2,129 | 2,081 | 2,115 | 47,300 | -14,200 | 100% | -- | 2225 | 0 | 0 | 100% | 12% |
| 20250814 | 2,000 | 2,024 | 1,995 | 2,019 | 45,600 | 3,200 | 101% | ▲▲ | 1171 | 0 | 6 | 100% | 10% |
| 20250801 | 1,900 | 1,945 | 1,900 | 1,945 | 42,600 | 21,700 | 102% | ▲▲ | 1111 | 0 | 6 | 100% | 6% |
| 20250813 | 2,001 | 2,014 | 1,991 | 2,000 | 42,400 | -16,600 | 100% | ▲ | 2522 | 0 | 7 | 100% | 9% |
| 20250815 | 2,019 | 2,025 | 1,998 | 2,014 | 38,400 | -7,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20250806 | 1,943 | 1,983 | 1,942 | 1,979 | 37,900 | 13,000 | 102% | ▲ | 1171 | 0 | 8 | 100% | 8% |
| 20250825 | 2,093 | 2,138 | 2,093 | 2,114 | 33,300 | -14,000 | 100% | ▼ | 2288 | 0 | 0 | 100% | 12% |
| 20250728 | 1,909 | 1,914 | 1,893 | 1,910 | 31,300 | 7,900 | 100% | ▲▲▲▲▲ | 7111 | 0 | 13 | 100% | 4% |
| 20250804 | 1,915 | 1,949 | 1,911 | 1,949 | 29,100 | -13,500 | 100% | ▲▲▲ | 2222 | 0 | 8 | 100% | 6% |
| 20250819 | 2,050 | 2,059 | 2,041 | 2,053 | 26,000 | -41,200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250805 | 1,949 | 1,952 | 1,936 | 1,944 | 24,900 | -4,200 | 100% | ▼ | 2228 | 0 | 10 | 100% | 6% |
| 20250826 | 2,099 | 2,120 | 2,099 | 2,110 | 22,600 | -10,700 | 100% | ▼▼ | 8228 | 0 | 0 | 100% | 12% |
| 20250729 | 1,894 | 1,902 | 1,879 | 1,888 | 22,600 | -8,700 | 99% | ▼ | 8888 | 0 | 8 | 99% | 3% |
| 20250731 | 1,890 | 1,902 | 1,888 | 1,902 | 20,900 | 4,900 | 101% | ▲ | 7111 | 0 | 6 | 99% | 3% |
| 20250730 | 1,888 | 1,904 | 1,875 | 1,885 | 16,000 | -6,600 | 100% | ▼▼ | 2888 | 0 | 7 | 98% | 2% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 66,700 | 8,700 | 42,200 | 200 | 24,500 | 8,500 |
| 2025-08-08 | 70,000 | 9,500 | 45,100 | 200 | 24,900 | 9,300 |
| 2025-08-15 | 61,300 | 9,900 | 34,300 | 200 | 27,000 | 9,700 |
| 2025-08-22 | 68,800 | 13,300 | 28,500 | 200 | 40,300 | 13,100 |