[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/07化学】 売上高:487270 当期純利益:22110 総資産:633600 時価:203億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 2,230 | 2,245 | 2,221 | 2,221 | 88,200 | 43,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 11% |
20250908 | 2,199 | 2,225 | 2,192 | 2,222 | 44,800 | -28,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
20250910 | 2,221 | 2,240 | 2,215 | 2,217 | 73,500 | -14,700 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 10% |
20250911 | 2,210 | 2,240 | 2,210 | 2,221 | 36,900 | -36,600 | 100% | ▲ | 5882 | 0 | 0 | 100% | 10% |
20250916 | 2,219 | 2,245 | 2,219 | 2,245 | 33,100 | 1,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 9% |
20250925 | 2,275 | 2,288 | 2,272 | 2,275 | 40,100 | 11,500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
20250924 | 2,270 | 2,276 | 2,263 | 2,272 | 28,600 | -13,400 | 100% | ▲ | 8282 | 0 | 0 | 100% | 8% |
20250919 | 2,238 | 2,267 | 2,228 | 2,267 | 79,700 | 58,700 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 8% |
20250917 | 2,231 | 2,237 | 2,219 | 2,223 | 38,900 | 5,800 | 99% | ▼ | 7417 | 0 | 0 | 99% | 8% |
20250912 | 2,221 | 2,233 | 2,217 | 2,218 | 31,200 | -5,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
20250922 | 2,277 | 2,281 | 2,262 | 2,262 | 42,000 | -37,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
20250926 | 2,275 | 2,281 | 2,225 | 2,259 | 76,100 | 36,000 | 99% | ▼ | 7747 | 0 | 0 | 99% | 7% |
20250918 | 2,245 | 2,245 | 2,224 | 2,228 | 21,000 | -17,900 | 100% | ▲ | 2222 | 0 | 0 | 99% | 6% |
20250929 | 2,233 | 2,262 | 2,209 | 2,242 | 49,000 | -27,100 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
20250930 | 2,246 | 2,246 | 2,172 | 2,191 | 54,100 | 5,100 | 98% | ▼▼▼ | 7717 | 24 | 0 | 96% | 4% |
20251007 | 2,149 | 2,182 | 2,140 | 2,169 | 55,200 | -4,000 | 102% | ▲▲▲▲ | 2282 | 0 | 0 | 95% | 4% |
20251008 | 2,169 | 2,196 | 2,160 | 2,171 | 41,100 | -14,100 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 95% | 4% |
20251009 | 2,171 | 2,173 | 2,151 | 2,163 | 26,400 | -14,700 | 100% | ▼ | 8828 | 0 | 0 | 95% | 3% |
20251006 | 2,163 | 2,163 | 2,107 | 2,131 | 59,200 | 34,900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 94% | 2% |
20251002 | 2,100 | 2,130 | 2,080 | 2,114 | 46,200 | -15,000 | 101% | ▲ | 8582 | 0 | 0 | 93% | 1% |
20251003 | 2,099 | 2,133 | 2,099 | 2,120 | 24,300 | -21,900 | 100% | ▲▲ | 2282 | 0 | 0 | 93% | 1% |
20251001 | 2,180 | 2,180 | 2,080 | 2,093 | 61,200 | 7,100 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 70,300 | 5,500 | 28,000 | 200 | 42,300 | 5,300 |
2025-09-19 | 73,100 | 7,200 | 28,300 | 100 | 44,800 | 7,100 |
2025-09-26 | 71,600 | 7,000 | 27,500 | 100 | 44,100 | 6,900 |
2025-10-03 | 76,500 | 6,400 | 38,600 | 100 | 37,900 | 6,300 |