| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,740 | 1,741 | 1,717 | 1,722 | 31,000 | -9 | 99% | 99% | 63% | ▼ | 100% | 100% | 99% | 96% | 106% |
| 20240925 | 1,730 | 1,739 | 1,705 | 1,730 | 41,800 | 8 | 100% | 100% | 135% | ▲ | 101% | 99% | 98% | 97% | 107% |
| 20240926 | 1,743 | 1,767 | 1,730 | 1,767 | 39,300 | 37 | 102% | 101% | 94% | ▲▲ | 102% | 100% | 99% | 99% | 109% |
| 20240927 | 1,730 | 1,766 | 1,728 | 1,756 | 27,700 | -11 | 99% | 102% | 70% | ▼ | 101% | 102% | 101% | 98% | 108% |
| 20240930 | 1,687 | 1,721 | 1,685 | 1,705 | 24,900 | -51 | 97% | 101% | 90% | ▼▼ | 100% | 100% | 98% | 95% | 105% |
| 20241001 | 1,717 | 1,736 | 1,717 | 1,725 | 15,200 | 20 | 101% | 100% | 61% | ▲ | 100% | 100% | 97% | 97% | 106% |
| 20241002 | 1,724 | 1,737 | 1,720 | 1,728 | 15,400 | 3 | 100% | 100% | 101% | ▲▲ | 98% | 96% | 95% | 97% | 107% |
| 20241003 | 1,757 | 1,757 | 1,722 | 1,723 | 11,900 | -5 | 100% | 98% | 77% | ▼ | 100% | 99% | 97% | 98% | 106% |
| 20241004 | 1,720 | 1,734 | 1,713 | 1,721 | 17,700 | -2 | 100% | 100% | 149% | ▼▼ | 98% | 97% | 95% | 97% | 106% |
| 20241007 | 1,750 | 1,750 | 1,715 | 1,722 | 35,900 | 1 | 100% | 98% | 203% | ▲ | 99% | 100% | 97% | 97% | 106% |
| 20241008 | 1,708 | 1,716 | 1,688 | 1,691 | 23,500 | -31 | 98% | 99% | 65% | ▼ | 99% | 100% | 100% | 96% | 104% |
| 20241009 | 1,705 | 1,705 | 1,675 | 1,694 | 42,900 | 3 | 100% | 99% | 183% | ▲ | 99% | 98% | 99% | 96% | 105% |
| 20241010 | 1,716 | 1,716 | 1,691 | 1,700 | 19,500 | 6 | 100% | 99% | 45% | ▲▲ | 100% | 98% | 100% | 96% | 105% |
| 20241011 | 1,710 | 1,714 | 1,693 | 1,703 | 22,500 | 3 | 100% | 100% | 115% | ▲▲▲ | 99% | 97% | 99% | 96% | 105% |
| 20241015 | 1,719 | 1,722 | 1,695 | 1,710 | 17,800 | 7 | 100% | 99% | 79% | ▲▲▲▲ | 99% | 98% | 100% | 97% | 105% |
| 20241016 | 1,698 | 1,707 | 1,680 | 1,680 | 25,300 | -30 | 98% | 99% | 142% | ▼ | 99% | 98% | 101% | 95% | 102% |
| 20241017 | 1,678 | 1,683 | 1,665 | 1,669 | 27,400 | -11 | 99% | 99% | 108% | ▼▼ | 99% | 98% | 102% | 94% | 100% |
| 20241018 | 1,665 | 1,666 | 1,650 | 1,650 | 26,000 | -19 | 99% | 99% | 95% | ▼▼▼ | 101% | 99% | 103% | 93% | 100% |
| 20241021 | 1,651 | 1,677 | 1,651 | 1,671 | 13,000 | 21 | 101% | 101% | 50% | ▲ | 99% | 98% | 102% | 95% | 101% |
| 20241022 | 1,670 | 1,670 | 1,638 | 1,645 | 23,100 | -26 | 98% | 99% | 178% | ▼ | 99% | 101% | 103% | 93% | 100% |
| 20241023 | 1,645 | 1,651 | 1,630 | 1,636 | 19,200 | -9 | 99% | 99% | 83% | ▼▼ | 101% | 102% | 105% | 93% | 100% |
| 20241024 | 1,622 | 1,638 | 1,614 | 1,631 | 29,400 | -5 | 100% | 101% | 153% | ▼▼▼ | 98% | 101% | 103% | 92% | 100% |
| 20241025 | 1,643 | 1,643 | 1,601 | 1,611 | 27,800 | -20 | 99% | 98% | 95% | ▼▼▼▼ | 102% | 103% | 105% | 92% | 100% |
| 20241028 | 1,613 | 1,641 | 1,605 | 1,641 | 20,700 | 30 | 102% | 102% | 74% | ▲ | 101% | 100% | 103% | 95% | 102% |
| 20241029 | 1,641 | 1,672 | 1,639 | 1,656 | 13,400 | 15 | 101% | 101% | 65% | ▲▲ | 99% | 100% | 102% | 96% | 103% |
| 20241030 | 1,652 | 1,661 | 1,634 | 1,640 | 55,000 | -16 | 99% | 99% | 410% | ▼ | 101% | 104% | 103% | 95% | 102% |
| 20241031 | 1,638 | 1,663 | 1,638 | 1,654 | 14,200 | 14 | 101% | 101% | 26% | ▲ | 100% | 104% | 103% | 96% | 103% |
| 20241101 | 1,641 | 1,646 | 1,630 | 1,645 | 21,900 | -9 | 99% | 100% | 154% | ▼ | 99% | 103% | 102% | 96% | 102% |
| 20241105 | 1,646 | 1,655 | 1,636 | 1,637 | 12,700 | -8 | 100% | 99% | 58% | ▼▼ | 100% | 103% | 101% | 95% | 102% |
| 20241106 | 1,655 | 1,673 | 1,652 | 1,652 | 16,600 | 15 | 101% | 100% | 131% | ▲ | 102% | 102% | 100% | 97% | 103% |
| 20241107 | 1,664 | 1,702 | 1,654 | 1,702 | 33,800 | 50 | 103% | 102% | 204% | ▲▲ | 98% | 100% | 98% | 100% | 106% |
| 20241108 | 1,702 | 1,718 | 1,670 | 1,673 | 50,900 | -29 | 98% | 98% | 151% | ▼ | 98% | 95% | 96% | 98% | 104% |
| 20241111 | 1,741 | 1,760 | 1,683 | 1,699 | 64,200 | 26 | 102% | 98% | 126% | ▲ | 100% | 100% | 99% | 99% | 105% |
| 20241112 | 1,690 | 1,696 | 1,676 | 1,689 | 29,700 | -10 | 99% | 100% | 46% | ▼ | 101% | 100% | 99% | 99% | 105% |
| 20241113 | 1,681 | 1,697 | 1,676 | 1,695 | 32,600 | 6 | 100% | 101% | 110% | ▲ | 97% | 99% | 98% | 100% | 105% |
| 20241114 | 1,695 | 1,697 | 1,651 | 1,651 | 23,600 | -44 | 97% | 97% | 72% | ▼ | 99% | 99% | 101% | 97% | 102% |
| 20241115 | 1,670 | 1,675 | 1,658 | 1,661 | 14,600 | 10 | 101% | 99% | 62% | ▲ | 100% | 99% | 100% | 98% | 103% |
| 20241118 | 1,683 | 1,690 | 1,670 | 1,684 | 18,100 | 23 | 101% | 100% | 124% | ▲▲ | 99% | 98% | 101% | 99% | 105% |
| 20241119 | 1,692 | 1,695 | 1,668 | 1,679 | 17,400 | -5 | 100% | 99% | 96% | ▼ | 99% | 99% | 101% | 99% | 104% |
| 20241120 | 1,680 | 1,693 | 1,656 | 1,660 | 19,400 | -19 | 99% | 99% | 111% | ▼▼ | 99% | 100% | 102% | 98% | 103% |
| 20241121 | 1,667 | 1,667 | 1,650 | 1,650 | 24,200 | -10 | 99% | 99% | 125% | ▼▼▼ | 101% | 99% | 103% | 97% | 102% |
| 20241122 | 1,651 | 1,679 | 1,651 | 1,660 | 29,500 | 10 | 101% | 101% | 122% | ▲ | 98% | 97% | 101% | 98% | 103% |
| 20241125 | 1,680 | 1,680 | 1,649 | 1,649 | 18,900 | -11 | 99% | 98% | 64% | ▼ | 100% | 100% | 103% | 97% | 101% |
| 20241126 | 1,651 | 1,667 | 1,643 | 1,659 | 16,900 | 10 | 101% | 100% | 89% | ▲ | 98% | 100% | 103% | 97% | 101% |
| 20241127 | 1,662 | 1,662 | 1,623 | 1,630 | 26,400 | -29 | 98% | 98% | 156% | ▼ | 100% | 103% | 105% | 96% | 100% |
| 20241128 | 1,625 | 1,640 | 1,624 | 1,628 | 18,300 | -2 | 100% | 100% | 69% | ▼▼ | 99% | 101% | 105% | 96% | 100% |
| 20241129 | 1,631 | 1,634 | 1,618 | 1,618 | 13,900 | -10 | 99% | 99% | 76% | ▼▼▼ | 101% | 100% | 104% | 95% | 100% |
| 20241202 | 1,635 | 1,656 | 1,633 | 1,652 | 28,500 | 34 | 102% | 101% | 205% | ▲ | 100% | 98% | 102% | 97% | 102% |
| 20241203 | 1,670 | 1,676 | 1,656 | 1,666 | 28,500 | 14 | 101% | 100% | 100% | ▲▲ | 99% | 99% | 102% | 98% | 103% |
| 20241204 | 1,664 | 1,664 | 1,641 | 1,643 | 16,300 | -23 | 99% | 99% | 57% | ▼ | 99% | 101% | 103% | 97% | 102% |
| 20241205 | 1,646 | 1,651 | 1,623 | 1,636 | 23,500 | -7 | 100% | 99% | 144% | ▼▼ | 99% | 103% | 103% | 96% | 101% |
| 20241206 | 1,637 | 1,637 | 1,623 | 1,628 | 11,800 | -8 | 100% | 99% | 50% | ▼▼▼ | 100% | 103% | 0% | 96% | 101% |
| 20241209 | 1,636 | 1,648 | 1,634 | 1,639 | 24,200 | 11 | 101% | 100% | 205% | ▲ | 100% | 104% | 0% | 97% | 101% |
| 20241210 | 1,640 | 1,652 | 1,638 | 1,643 | 19,800 | 4 | 100% | 100% | 82% | ▲▲ | 101% | 103% | 0% | 97% | 102% |
| 20241211 | 1,646 | 1,655 | 1,638 | 1,655 | 25,000 | 12 | 101% | 101% | 126% | ▲▲▲ | 101% | 102% | 0% | 98% | 102% |
| 20241212 | 1,672 | 1,698 | 1,658 | 1,689 | 46,400 | 34 | 102% | 101% | 186% | ▲▲▲▲ | 101% | 102% | 0% | 100% | 104% |
| 20241213 | 1,677 | 1,710 | 1,669 | 1,690 | 34,700 | 1 | 100% | 101% | 75% | ▲▲▲▲▲ | 101% | 100% | 0% | 100% | 104% |
| 20241216 | 1,693 | 1,707 | 1,690 | 1,703 | 27,200 | 13 | 101% | 101% | 78% | ▲▲▲▲▲▲ | 99% | 98% | 0% | 100% | 105% |
| 20241217 | 1,715 | 1,723 | 1,669 | 1,698 | 29,500 | -5 | 100% | 99% | 108% | ▼ | 100% | 0% | 0% | 100% | 105% |
| 20241218 | 1,698 | 1,706 | 1,691 | 1,705 | 12,800 | 7 | 100% | 100% | 43% | ▲ | 101% | 0% | 0% | 100% | 105% |
| 20241219 | 1,676 | 1,701 | 1,673 | 1,696 | 32,100 | -9 | 99% | 101% | 251% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20241220 | 1,697 | 1,712 | 1,677 | 1,686 | 30,700 | -10 | 99% | 99% | 96% | ▼▼ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 19:22:38 |
| 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 |
| 4064 | 2 | 2024-07-01第125回定時株主総会決議ご通知 | 2024-07-02 01:31:17 |
| 4064 | 2 | 2024-05-30第125回定時株主総会招集ご通知 | 2024-06-21 14:44:50 |
| 4064 | 2 | 2024-05-30第125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） | 2024-06-21 14:44:49 |
| 4064 | 2 | SDGs経営の取組み | 日本カーバイド工業 | 2024-06-18 12:15:21 |