[5304]SECカーボ:【黒鉛電極】電炉・アルミ製錬向け主力電池用の炭素原料も
          
Yahoo!
  【スタンダード/11ガラス・土石製品】
  売上高:311790
  当期純利益:57500
  総資産:813950
  時価:442億円
  
    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 | 
|---|
| 20250930 | 2,296 | 2,296 | 2,251 | 2,262 | 12,100 | -9,000 | 99% | ▼▼ | 2828 | 0 | 0 | 97% | 3% | 
| 20251001 | 2,262 | 2,262 | 2,201 | 2,205 | 18,100 | 6,000 | 97% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% | 
| 20251002 | 2,205 | 2,247 | 2,203 | 2,241 | 21,800 | 3,700 | 102% | ▲ | 7171 | 0 | 0 | 96% | 2% | 
| 20251003 | 2,232 | 2,243 | 2,213 | 2,234 | 13,300 | -8,500 | 100% | ▼ | 8228 | 0 | 0 | 96% | 1% | 
| 20251006 | 2,275 | 2,277 | 2,241 | 2,249 | 16,300 | 3,000 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% | 
| 20251007 | 2,267 | 2,296 | 2,266 | 2,288 | 19,700 | 3,400 | 102% | ▲▲ | 1171 | 0 | 0 | 98% | 4% | 
| 20251008 | 2,288 | 2,300 | 2,261 | 2,261 | 20,600 | 900 | 99% | ▼ | 1717 | 0 | 0 | 97% | 3% | 
| 20251009 | 2,261 | 2,283 | 2,253 | 2,265 | 12,500 | -8,100 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% | 
| 20251010 | 2,265 | 2,265 | 2,218 | 2,221 | 11,200 | -1,300 | 98% | ▼ | 8828 | 0 | 0 | 95% | 1% | 
| 20251014 | 2,198 | 2,216 | 2,158 | 2,163 | 25,700 | 14,500 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% | 
| 20251015 | 2,190 | 2,191 | 2,169 | 2,188 | 16,800 | -8,900 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% | 
| 20251016 | 2,188 | 2,209 | 2,178 | 2,180 | 16,400 | -400 | 100% | ▼ | 2288 | 0 | 0 | 94% | 1% | 
| 20251017 | 2,164 | 2,172 | 2,147 | 2,164 | 21,500 | 5,100 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% | 
| 20251020 | 2,180 | 2,185 | 2,170 | 2,175 | 9,600 | -11,900 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% | 
| 20251021 | 2,190 | 2,204 | 2,169 | 2,176 | 11,900 | 2,300 | 100% | ▲▲ | 1711 | 0 | 0 | 93% | 1% | 
| 20251022 | 2,176 | 2,197 | 2,165 | 2,190 | 94,400 | 82,500 | 101% | ▲▲▲ | 7771 | 0 | 0 | 94% | 1% | 
| 20251023 | 2,196 | 2,228 | 2,177 | 2,217 | 15,700 | -78,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 95% | 2% | 
| 20251024 | 2,230 | 2,230 | 2,192 | 2,219 | 16,300 | 600 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 95% | 3% | 
| 20251027 | 2,206 | 2,227 | 2,205 | 2,224 | 13,200 | -3,100 | 100% | ▲▲▲▲▲▲ | 8282 | 0 | 0 | 97% | 3% | 
| 20251028 | 2,220 | 2,220 | 2,170 | 2,170 | 13,500 | 300 | 98% | ▼ | 7717 | 0 | 0 | 95% | 0% | 
| 20251029 | 2,188 | 2,188 | 2,145 | 2,145 | 16,600 | 3,100 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% | 
| 20251030 | 2,143 | 2,169 | 2,127 | 2,142 | 17,700 | 1,100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% | 
| 20251031 | 2,141 | 2,151 | 2,132 | 2,137 | 8,800 | -8,900 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 93% | 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 | 
|---|
| 2025-10-24 | 212,600 | 1,900 | 187,000 | 100 | 25,600 | 1,800 | 
| 2025-10-17 | 210,500 | 1,600 | 188,300 | 100 | 22,200 | 1,500 | 
| 2025-10-10 | 210,100 | 3,300 | 189,200 | 100 | 20,900 | 3,200 | 
| 2025-10-03 | 211,000 | 3,100 | 190,300 | 100 | 20,700 | 3,000 | 
    
   
 
    EDINET