| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,938 | 1,960 | 1,922 | 1,922 | 16,100 | -11 | 99% | 99% | 74% | ▼▼ | 99% | 103% | 102% | 99% | 107% |
| 20250311 | 1,910 | 1,910 | 1,865 | 1,896 | 41,200 | -26 | 99% | 99% | 256% | ▼▼▼ | 99% | 104% | 103% | 97% | 105% |
| 20250312 | 1,896 | 1,900 | 1,883 | 1,886 | 16,300 | -10 | 99% | 99% | 40% | ▼▼▼▼ | 100% | 103% | 99% | 97% | 101% |
| 20250313 | 1,903 | 1,923 | 1,900 | 1,910 | 12,100 | 24 | 101% | 100% | 74% | ▲ | 102% | 102% | 95% | 98% | 102% |
| 20250314 | 1,914 | 1,946 | 1,905 | 1,946 | 23,500 | 36 | 102% | 102% | 194% | ▲▲ | 101% | 100% | 92% | 100% | 104% |
| 20250317 | 1,946 | 1,968 | 1,929 | 1,968 | 36,800 | 22 | 101% | 101% | 157% | ▲▲▲ | 100% | 98% | 90% | 100% | 105% |
| 20250318 | 1,970 | 1,979 | 1,962 | 1,962 | 27,700 | -6 | 100% | 100% | 75% | ▼ | 99% | 100% | 88% | 100% | 105% |
| 20250319 | 1,951 | 1,959 | 1,930 | 1,940 | 31,900 | -22 | 99% | 99% | 115% | ▼▼ | 100% | 101% | 86% | 99% | 103% |
| 20250321 | 1,940 | 1,947 | 1,928 | 1,946 | 35,400 | 6 | 100% | 100% | 111% | ▲ | 98% | 100% | 85% | 99% | 104% |
| 20250324 | 1,960 | 1,960 | 1,922 | 1,926 | 17,200 | -20 | 99% | 98% | 49% | ▼ | 100% | 98% | 87% | 98% | 103% |
| 20250325 | 1,926 | 1,932 | 1,902 | 1,919 | 39,900 | -7 | 100% | 100% | 232% | ▼▼ | 101% | 94% | 88% | 98% | 102% |
| 20250326 | 1,919 | 1,945 | 1,910 | 1,945 | 39,500 | 26 | 101% | 101% | 99% | ▲ | 101% | 93% | 87% | 99% | 104% |
| 20250327 | 1,941 | 1,958 | 1,911 | 1,954 | 60,200 | 9 | 100% | 101% | 152% | ▲▲ | 99% | 93% | 89% | 99% | 104% |
| 20250328 | 1,905 | 1,910 | 1,869 | 1,888 | 49,500 | -66 | 97% | 99% | 82% | ▼ | 98% | 92% | 91% | 96% | 100% |
| 20250331 | 1,855 | 1,860 | 1,809 | 1,809 | 54,700 | -79 | 96% | 98% | 111% | ▼▼ | 97% | 87% | 91% | 92% | 100% |
| 20250401 | 1,846 | 1,846 | 1,799 | 1,799 | 29,600 | -10 | 99% | 97% | 54% | ▼▼▼ | 98% | 89% | 94% | 91% | 100% |
| 20250402 | 1,796 | 1,800 | 1,767 | 1,767 | 20,100 | -32 | 98% | 98% | 68% | ▼▼▼▼ | 101% | 96% | 100% | 90% | 100% |
| 20250403 | 1,691 | 1,718 | 1,670 | 1,708 | 54,400 | -59 | 97% | 101% | 271% | ▼▼▼▼▼ | 96% | 99% | 102% | 87% | 100% |
| 20250404 | 1,646 | 1,646 | 1,536 | 1,580 | 88,500 | -128 | 93% | 96% | 163% | ▼▼▼▼▼▼ | 103% | 106% | 108% | 80% | 100% |
| 20250408 | 1,562 | 1,605 | 1,562 | 1,605 | 52,700 | 25 | 102% | 103% | 60% | ▲ | 98% | 105% | 109% | 82% | 102% |
| 20250409 | 1,565 | 1,565 | 1,498 | 1,526 | 58,900 | -79 | 95% | 98% | 112% | ▼ | 96% | 97% | 101% | 78% | 100% |
| 20250410 | 1,686 | 1,686 | 1,597 | 1,622 | 50,000 | 96 | 106% | 96% | 85% | ▲ | 104% | 104% | 112% | 82% | 106% |
| 20250411 | 1,561 | 1,644 | 1,534 | 1,628 | 61,800 | 6 | 100% | 104% | 124% | ▲▲ | 99% | 100% | 106% | 83% | 107% |
| 20250414 | 1,663 | 1,663 | 1,635 | 1,649 | 31,700 | 21 | 101% | 99% | 51% | ▲▲▲ | 99% | 101% | 107% | 84% | 108% |
| 20250415 | 1,650 | 1,663 | 1,633 | 1,636 | 32,100 | -13 | 99% | 99% | 101% | ▼ | 99% | 102% | 108% | 83% | 107% |
| 20250416 | 1,637 | 1,638 | 1,613 | 1,617 | 27,200 | -19 | 99% | 99% | 85% | ▼▼ | 100% | 104% | 108% | 82% | 106% |
| 20250417 | 1,625 | 1,631 | 1,615 | 1,628 | 34,800 | 11 | 101% | 100% | 128% | ▲ | 102% | 103% | 107% | 83% | 107% |
| 20250418 | 1,640 | 1,678 | 1,633 | 1,669 | 38,500 | 41 | 103% | 102% | 111% | ▲▲ | 98% | 100% | 105% | 85% | 109% |
| 20250421 | 1,669 | 1,684 | 1,643 | 1,643 | 28,500 | -26 | 98% | 98% | 74% | ▼ | 102% | 103% | 107% | 84% | 108% |
| 20250422 | 1,641 | 1,675 | 1,641 | 1,666 | 17,700 | 23 | 101% | 102% | 62% | ▲ | 100% | 100% | 104% | 85% | 109% |
| 20250423 | 1,688 | 1,697 | 1,665 | 1,687 | 35,500 | 21 | 101% | 100% | 201% | ▲▲ | 98% | 99% | 104% | 86% | 111% |
| 20250424 | 1,697 | 1,698 | 1,665 | 1,665 | 20,000 | -22 | 99% | 98% | 56% | ▼ | 101% | 101% | 104% | 85% | 109% |
| 20250425 | 1,665 | 1,690 | 1,665 | 1,675 | 27,000 | 10 | 101% | 101% | 135% | ▲ | 99% | 100% | 102% | 89% | 110% |
| 20250428 | 1,700 | 1,720 | 1,687 | 1,687 | 59,300 | 12 | 101% | 99% | 220% | ▲▲ | 100% | 100% | 103% | 93% | 111% |
| 20250430 | 1,687 | 1,690 | 1,659 | 1,684 | 26,400 | -3 | 100% | 100% | 45% | ▼ | 98% | 100% | 104% | 94% | 110% |
| 20250501 | 1,698 | 1,698 | 1,660 | 1,660 | 27,400 | -24 | 99% | 98% | 104% | ▼▼ | 101% | 105% | 106% | 94% | 109% |
| 20250502 | 1,665 | 1,687 | 1,656 | 1,685 | 27,500 | 25 | 102% | 101% | 100% | ▲ | 100% | 104% | 105% | 99% | 110% |
| 20250507 | 1,689 | 1,696 | 1,677 | 1,692 | 28,700 | 7 | 100% | 100% | 104% | ▲▲ | 100% | 104% | 105% | 100% | 111% |
| 20250508 | 1,687 | 1,690 | 1,672 | 1,686 | 17,100 | -6 | 100% | 100% | 60% | ▼ | 101% | 103% | 104% | 100% | 110% |
| 20250509 | 1,694 | 1,705 | 1,686 | 1,705 | 33,500 | 19 | 101% | 101% | 196% | ▲ | 101% | 101% | 103% | 100% | 112% |
| 20250512 | 1,719 | 1,750 | 1,700 | 1,742 | 40,000 | 37 | 102% | 101% | 119% | ▲▲ | 100% | 98% | 100% | 100% | 108% |
| 20250513 | 1,768 | 1,780 | 1,730 | 1,760 | 79,700 | 18 | 101% | 100% | 199% | ▲▲▲ | 101% | 100% | 103% | 100% | 109% |
| 20250514 | 1,720 | 1,755 | 1,698 | 1,737 | 59,000 | -23 | 99% | 101% | 74% | ▼ | 100% | 99% | 103% | 99% | 107% |
| 20250515 | 1,712 | 1,725 | 1,703 | 1,713 | 30,200 | -24 | 99% | 100% | 51% | ▼▼ | 101% | 99% | 103% | 97% | 106% |
| 20250516 | 1,713 | 1,741 | 1,701 | 1,730 | 24,200 | 17 | 101% | 101% | 80% | ▲ | 100% | 99% | 102% | 98% | 107% |
| 20250519 | 1,722 | 1,735 | 1,713 | 1,723 | 27,000 | -7 | 100% | 100% | 112% | ▼ | 99% | 100% | 101% | 98% | 106% |
| 20250520 | 1,724 | 1,740 | 1,700 | 1,700 | 37,900 | -23 | 99% | 99% | 140% | ▼▼ | 99% | 101% | 101% | 97% | 103% |
| 20250521 | 1,711 | 1,714 | 1,694 | 1,702 | 23,800 | 2 | 100% | 99% | 63% | ▲ | 100% | 103% | 103% | 97% | 104% |
| 20250522 | 1,684 | 1,690 | 1,675 | 1,680 | 23,100 | -22 | 99% | 100% | 97% | ▼ | 101% | 103% | 101% | 95% | 101% |
| 20250523 | 1,696 | 1,728 | 1,687 | 1,707 | 25,600 | 27 | 102% | 101% | 111% | ▲ | 100% | 103% | 0% | 97% | 103% |
| 20250526 | 1,718 | 1,733 | 1,713 | 1,718 | 13,300 | 11 | 101% | 100% | 52% | ▲▲ | 100% | 103% | 0% | 98% | 103% |
| 20250527 | 1,722 | 1,733 | 1,716 | 1,730 | 17,400 | 12 | 101% | 100% | 131% | ▲▲▲ | 100% | 101% | 0% | 98% | 104% |
| 20250528 | 1,737 | 1,756 | 1,737 | 1,742 | 33,700 | 12 | 101% | 100% | 194% | ▲▲▲▲ | 99% | 100% | 0% | 99% | 105% |
| 20250529 | 1,745 | 1,756 | 1,730 | 1,736 | 31,500 | -6 | 100% | 99% | 93% | ▼ | 102% | 100% | 0% | 99% | 105% |
| 20250530 | 1,736 | 1,777 | 1,730 | 1,770 | 57,100 | 34 | 102% | 102% | 181% | ▲ | 100% | 99% | 0% | 100% | 107% |
| 20250602 | 1,754 | 1,769 | 1,744 | 1,750 | 30,600 | -20 | 99% | 100% | 54% | ▼ | 99% | 98% | 0% | 99% | 104% |
| 20250603 | 1,751 | 1,764 | 1,740 | 1,742 | 20,100 | -8 | 100% | 99% | 66% | ▼▼ | 99% | 0% | 0% | 98% | 104% |
| 20250604 | 1,749 | 1,752 | 1,733 | 1,734 | 13,400 | -8 | 100% | 99% | 67% | ▼▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20250605 | 1,732 | 1,742 | 1,721 | 1,733 | 16,700 | -1 | 100% | 100% | 125% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20250606 | 1,725 | 1,738 | 1,720 | 1,720 | 12,800 | -13 | 99% | 100% | 77% | ▼▼▼▼▼ | % | % | % | 97% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,800 | 100,800 | 0 | 47,700 | 1,800 | 53,100 |
| 2025-05-23 | 2,200 | 106,200 | 200 | 51,500 | 2,000 | 54,700 |
| 2025-05-16 | 2,800 | 109,300 | 0 | 58,200 | 2,800 | 51,100 |
| 2025-05-09 | 2,100 | 94,800 | 0 | 47,700 | 2,100 | 47,100 |
| 2025-05-02 | 2,400 | 88,900 | 0 | 44,700 | 2,400 | 44,200 |
| 2025-04-25 | 1,600 | 92,400 | 0 | 45,900 | 1,600 | 46,500 |
| 2025-04-18 | 2,500 | 98,100 | 0 | 51,800 | 2,500 | 46,300 |
| 2025-04-11 | 1,800 | 97,600 | 0 | 53,500 | 1,800 | 44,100 |
| 2025-04-04 | 1,300 | 95,900 | 100 | 53,200 | 1,200 | 42,700 |
| 2025-03-28 | 3,600 | 100,900 | 0 | 59,500 | 3,600 | 41,400 |
| 2025-03-21 | 4,900 | 114,200 | 200 | 68,200 | 4,700 | 46,000 |
| 2025-03-14 | 4,200 | 110,400 | 200 | 59,400 | 4,000 | 51,000 |
| 2025-03-07 | 13,500 | 113,300 | 400 | 61,000 | 13,100 | 52,300 |
| 2025-02-28 | 18,800 | 113,400 | 400 | 60,800 | 18,400 | 52,600 |
| 2025-02-21 | 17,900 | 115,300 | 200 | 61,300 | 17,700 | 54,000 |
| 2025-02-14 | 21,700 | 123,200 | 200 | 73,600 | 21,500 | 49,600 |
| 2025-02-07 | 4,600 | 108,200 | 0 | 64,500 | 4,600 | 43,700 |
| 2025-01-31 | 2,200 | 103,800 | 0 | 64,300 | 2,200 | 39,500 |
| 2025-01-24 | 1,200 | 104,000 | 0 | 65,900 | 1,200 | 38,100 |
| 2025-01-17 | 700 | 119,800 | 0 | 77,600 | 700 | 42,200 |
| 2025-01-10 | 700 | 122,600 | 0 | 77,900 | 700 | 44,700 |
| 2024-12-27 | 300 | 121,300 | 0 | 75,100 | 300 | 46,200 |
| 2024-12-20 | 300 | 131,400 | 0 | 76,000 | 300 | 55,400 |
| 2024-12-13 | 1,200 | 137,600 | 200 | 80,700 | 1,000 | 56,900 |
| 2024-12-06 | 500 | 138,500 | 200 | 79,300 | 300 | 59,200 |
| 2024-11-29 | 300 | 137,800 | 0 | 80,000 | 300 | 57,800 |
| 2024-11-22 | 400 | 133,700 | 0 | 78,700 | 400 | 55,000 |
| 2024-11-15 | 2,100 | 136,500 | 0 | 80,500 | 2,100 | 56,000 |
| 2024-11-08 | 2,300 | 148,900 | 0 | 75,900 | 2,300 | 73,000 |
| 2024-11-01 | 500 | 133,000 | 0 | 72,900 | 500 | 60,100 |
| 2024-10-25 | 300 | 132,500 | 0 | 72,700 | 300 | 59,800 |
| 2024-10-18 | 600 | 131,300 | 0 | 71,400 | 600 | 59,900 |
| 2024-10-11 | 500 | 128,100 | 0 | 68,300 | 500 | 59,800 |
| 2024-10-04 | 400 | 121,200 | 0 | 68,400 | 400 | 52,800 |
| 2024-09-27 | 400 | 123,000 | 0 | 68,000 | 400 | 55,000 |
| 2024-09-20 | 500 | 130,900 | 0 | 77,200 | 500 | 53,700 |
| 2024-09-13 | 300 | 136,800 | 0 | 81,500 | 300 | 55,300 |
| 2024-09-06 | 1,600 | 131,600 | 0 | 78,900 | 1,600 | 52,700 |
| 2024-08-30 | 700 | 110,400 | 0 | 60,900 | 700 | 49,500 |
| 2024-08-23 | 700 | 104,800 | 0 | 58,700 | 700 | 46,100 |
| 2024-08-16 | 500 | 105,300 | 0 | 58,700 | 500 | 46,600 |
| 2024-08-09 | 2,300 | 111,800 | 0 | 72,800 | 2,300 | 39,000 |
| 2024-08-02 | 2,900 | 116,600 | 0 | 74,700 | 2,900 | 41,900 |
| 2024-07-26 | 2,600 | 115,800 | 0 | 77,600 | 2,600 | 38,200 |
| 2024-07-19 | 4,700 | 108,000 | 100 | 73,800 | 4,600 | 34,200 |
| 2024-07-12 | 6,000 | 105,700 | 100 | 73,000 | 5,900 | 32,700 |
| 2024-07-05 | 6,200 | 135,400 | 100 | 100,500 | 6,100 | 34,900 |
| 2024-06-28 | 6,600 | 155,900 | 100 | 118,000 | 6,500 | 37,900 |
| 2024-06-21 | 6,800 | 145,000 | 0 | 107,800 | 6,800 | 37,200 |
| 2024-06-14 | 4,700 | 155,500 | 0 | 117,100 | 4,700 | 38,400 |
| 2024-06-07 | 3,600 | 166,500 | 0 | 123,900 | 3,600 | 42,600 |
| 2024-05-31 | 3,200 | 171,100 | 0 | 129,200 | 3,200 | 41,900 |
| 2024-05-24 | 3,100 | 166,700 | 100 | 126,200 | 3,000 | 40,500 |
| 2024-05-17 | 3,400 | 163,800 | 100 | 124,900 | 3,300 | 38,900 |
| 2024-05-10 | 6,300 | 160,100 | 100 | 117,600 | 6,200 | 42,500 |
| 2024-05-02 | 6,300 | 159,700 | 100 | 116,700 | 6,200 | 43,000 |
| 2024-04-26 | 6,200 | 161,100 | 100 | 116,000 | 6,100 | 45,100 |
| 2024-04-19 | 7,900 | 158,700 | 0 | 116,600 | 7,900 | 42,100 |
| 2024-04-12 | 8,700 | 162,700 | 0 | 121,200 | 8,700 | 41,500 |
| 2024-04-05 | 10,200 | 163,900 | 0 | 121,600 | 10,200 | 42,300 |
| 2024-03-29 | 17,100 | 159,500 | 0 | 116,300 | 17,100 | 43,200 |
| 2024-03-22 | 23,700 | 165,400 | 0 | 118,100 | 23,700 | 47,300 |
| 2024-03-15 | 26,900 | 177,800 | 0 | 125,300 | 26,900 | 52,500 |
| 2024-03-08 | 36,200 | 178,300 | 0 | 123,100 | 36,200 | 55,200 |
| 2024-03-01 | 74,500 | 274,600 | 1,400 | 130,300 | 73,100 | 144,300 |
| 2024-02-22 | 75,100 | 278,300 | 1,400 | 128,000 | 73,700 | 150,300 |
| 2024-02-16 | 88,200 | 275,100 | 1,400 | 127,400 | 86,800 | 147,700 |
| 2024-02-09 | 111,600 | 314,100 | 1,400 | 122,500 | 110,200 | 191,600 |
| 2024-02-02 | 5,400 | 292,500 | 0 | 125,700 | 5,400 | 166,800 |
| 2024-01-26 | 6,100 | 296,200 | 0 | 125,800 | 6,100 | 170,400 |
| 2024-01-19 | 6,800 | 306,500 | 0 | 126,100 | 6,800 | 180,400 |
| 2024-01-12 | 7,600 | 335,000 | 0 | 140,300 | 7,600 | 194,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 16:00 | カーバイド | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250207 | 16:00 | カーバイド | 業績予想の修正に関するお知らせ |
| 20250207 | 16:00 | カーバイド | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241108 | 16:00 | カーバイド | 業績予想の修正に関するお知らせ |
| 20241108 | 16:00 | カーバイド | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240807 | 16:00 | カーバイド | 業績予想の修正に関するお知らせ |
| 20240807 | 16:00 | カーバイド | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240718 | 16:00 | カーバイド | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 16:15 | カーバイド | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240513 | 16:00 | カーバイド | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240426 | 16:00 | カーバイド | 減損損失の計上に関するお知らせ |
| 20240426 | 16:00 | カーバイド | 業績予想の修正に関するお知らせ |
| 20240321 | 16:00 | カーバイド | 自己株式取得状況（2024年３月度）および取得終了に関するお知らせ |
| 20240301 | 16:00 | カーバイド | 自己株式取得状況に関するお知らせ（2024年２月度） |
| 20240207 | 16:00 | カーバイド | 業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240207 | 16:00 | カーバイド | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 16:00 | カーバイド | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240131 | 17:00 | カーバイド | 特別利益の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4064 | 1 | 日本カーバイド工業 | 2025-06-06 18:24:53 |
| 4064 | 2 | 2025.06.05株主総会「第126回定時株主総会招集ご通知」の一部訂正について | 2025-06-05 09:30:06 |
| 4064 | 2 | 2025.05.29株主総会第126回定時株主総会招集ご通知(英語版) | 2025-05-29 01:30:28 |
| 4064 | 2 | 2025.05.29株主総会第126回定時株主総会招集ご通知 | 2025-05-29 01:30:27 |
| 4064 | 2 | 2025.05.29株主総会第126回定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2025-05-29 01:30:26 |
| 4064 | 2 | ディスクロージャーポリシー | 日本カーバイド工業 | 2024-11-07 03:30:29 |
| 4064 | 2 | 財務／業績ハイライト | 日本カーバイド工業 | 2024-11-07 03:30:26 |
| 4064 | 2 | 個人投資家の皆さまへ | 日本カーバイド工業 | 2024-11-07 03:30:25 |
| 4064 | 2 | 株主・投資家の皆さまへ | 日本カーバイド工業 | 2024-11-07 03:30:23 |
| 4064 | 2 | 2024-07-02第125回定時株主総会における議決権行使結果について | 2024-07-02 14:30:07 |