| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,735 | 1,771 | 1,735 | 1,764 | 21,100 | 29 | 102% | 102% | 90% | ▲ | 101% | 100% | 109% | 99% | 105% |
| 20250121 | 1,775 | 1,785 | 1,770 | 1,785 | 24,800 | 21 | 101% | 101% | 118% | ▲▲ | 101% | 100% | 109% | 100% | 106% |
| 20250122 | 1,785 | 1,812 | 1,785 | 1,805 | 56,200 | 20 | 101% | 101% | 227% | ▲▲▲ | 99% | 100% | 108% | 100% | 107% |
| 20250123 | 1,805 | 1,813 | 1,785 | 1,793 | 17,900 | -12 | 99% | 99% | 32% | ▼ | 99% | 101% | 109% | 99% | 106% |
| 20250124 | 1,793 | 1,799 | 1,739 | 1,773 | 41,000 | -20 | 99% | 99% | 229% | ▼▼ | 98% | 99% | 108% | 98% | 104% |
| 20250127 | 1,810 | 1,810 | 1,774 | 1,775 | 13,100 | 2 | 100% | 98% | 32% | ▲ | 100% | 101% | 110% | 98% | 105% |
| 20250128 | 1,776 | 1,787 | 1,770 | 1,777 | 15,100 | 2 | 100% | 100% | 115% | ▲▲ | 101% | 100% | 109% | 98% | 104% |
| 20250129 | 1,781 | 1,820 | 1,763 | 1,804 | 30,600 | 27 | 102% | 101% | 203% | ▲▲▲ | 100% | 99% | 108% | 100% | 105% |
| 20250130 | 1,803 | 1,803 | 1,775 | 1,794 | 21,300 | -10 | 99% | 100% | 70% | ▼ | 100% | 100% | 108% | 99% | 104% |
| 20250131 | 1,796 | 1,796 | 1,775 | 1,789 | 10,600 | -5 | 100% | 100% | 50% | ▼▼ | 99% | 102% | 109% | 99% | 104% |
| 20250203 | 1,785 | 1,789 | 1,763 | 1,766 | 35,200 | -23 | 99% | 99% | 332% | ▼▼▼ | 100% | 108% | 109% | 98% | 103% |
| 20250204 | 1,785 | 1,807 | 1,778 | 1,778 | 21,800 | 12 | 101% | 100% | 62% | ▲ | 99% | 107% | 109% | 99% | 103% |
| 20250205 | 1,792 | 1,800 | 1,771 | 1,773 | 16,300 | -5 | 100% | 99% | 75% | ▼ | 101% | 110% | 110% | 98% | 103% |
| 20250206 | 1,773 | 1,789 | 1,773 | 1,789 | 14,400 | 16 | 101% | 101% | 88% | ▲ | 100% | 107% | 107% | 99% | 104% |
| 20250207 | 1,817 | 1,830 | 1,781 | 1,813 | 41,600 | 24 | 101% | 100% | 289% | ▲▲ | 101% | 100% | 102% | 100% | 105% |
| 20250210 | 1,910 | 1,942 | 1,859 | 1,920 | 188,500 | 107 | 106% | 101% | 453% | ▲▲▲ | 99% | 99% | 101% | 100% | 112% |
| 20250212 | 1,921 | 1,949 | 1,910 | 1,910 | 61,200 | -10 | 99% | 99% | 32% | ▼ | 101% | 102% | 102% | 99% | 110% |
| 20250213 | 1,916 | 1,949 | 1,903 | 1,942 | 48,600 | 32 | 102% | 101% | 79% | ▲ | 98% | 100% | 101% | 100% | 112% |
| 20250214 | 1,950 | 1,950 | 1,902 | 1,910 | 37,400 | -32 | 98% | 98% | 77% | ▼ | 99% | 100% | 103% | 98% | 110% |
| 20250217 | 1,920 | 1,932 | 1,901 | 1,901 | 30,300 | -9 | 100% | 99% | 81% | ▼▼ | 100% | 100% | 103% | 98% | 108% |
| 20250218 | 1,914 | 1,914 | 1,890 | 1,908 | 26,600 | 7 | 100% | 100% | 88% | ▲ | 102% | 100% | 104% | 98% | 108% |
| 20250219 | 1,900 | 1,953 | 1,900 | 1,946 | 48,900 | 38 | 102% | 102% | 184% | ▲▲ | 98% | 97% | 101% | 100% | 110% |
| 20250220 | 1,954 | 1,955 | 1,900 | 1,911 | 25,200 | -35 | 98% | 98% | 52% | ▼ | 101% | 103% | 105% | 98% | 108% |
| 20250225 | 1,880 | 1,914 | 1,869 | 1,905 | 21,500 | -6 | 100% | 101% | 85% | ▼▼ | 99% | 102% | 104% | 98% | 108% |
| 20250226 | 1,900 | 1,903 | 1,864 | 1,876 | 21,200 | -29 | 98% | 99% | 99% | ▼▼▼ | 100% | 102% | 104% | 96% | 106% |
| 20250227 | 1,889 | 1,898 | 1,876 | 1,896 | 13,200 | 20 | 101% | 100% | 62% | ▲ | 100% | 104% | 105% | 97% | 107% |
| 20250228 | 1,880 | 1,896 | 1,865 | 1,881 | 29,200 | -15 | 99% | 100% | 221% | ▼ | 102% | 102% | 103% | 97% | 107% |
| 20250303 | 1,903 | 1,944 | 1,900 | 1,944 | 40,500 | 63 | 103% | 102% | 139% | ▲ | 98% | 99% | 101% | 100% | 110% |
| 20250304 | 1,943 | 1,943 | 1,892 | 1,900 | 20,200 | -44 | 98% | 98% | 50% | ▼ | 101% | 101% | 103% | 98% | 108% |
| 20250305 | 1,900 | 1,930 | 1,900 | 1,920 | 21,600 | 20 | 101% | 101% | 107% | ▲ | 100% | 97% | 100% | 99% | 109% |
| 20250306 | 1,948 | 1,957 | 1,937 | 1,946 | 40,500 | 26 | 101% | 100% | 188% | ▲▲ | 101% | 99% | 102% | 100% | 110% |
| 20250307 | 1,921 | 1,955 | 1,908 | 1,933 | 21,900 | -13 | 99% | 101% | 54% | ▼ | 99% | 100% | 101% | 99% | 109% |
| 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% | 87% | 98% | 102% |
| 20250326 | 1,919 | 1,945 | 1,910 | 1,945 | 39,500 | 26 | 101% | 101% | 99% | ▲ | 101% | 93% | 86% | 99% | 104% |
| 20250327 | 1,941 | 1,958 | 1,911 | 1,954 | 60,200 | 9 | 100% | 101% | 152% | ▲▲ | 99% | 93% | 88% | 99% | 104% |
| 20250328 | 1,905 | 1,910 | 1,869 | 1,888 | 49,500 | -66 | 97% | 99% | 82% | ▼ | 98% | 92% | 90% | 96% | 100% |
| 20250331 | 1,855 | 1,860 | 1,809 | 1,809 | 54,700 | -79 | 96% | 98% | 111% | ▼▼ | 97% | 87% | 90% | 92% | 100% |
| 20250401 | 1,846 | 1,846 | 1,799 | 1,799 | 29,600 | -10 | 99% | 97% | 54% | ▼▼▼ | 98% | 89% | 93% | 91% | 100% |
| 20250402 | 1,796 | 1,800 | 1,767 | 1,767 | 20,100 | -32 | 98% | 98% | 68% | ▼▼▼▼ | 101% | 96% | 99% | 90% | 100% |
| 20250403 | 1,691 | 1,718 | 1,670 | 1,708 | 54,400 | -59 | 97% | 101% | 271% | ▼▼▼▼▼ | 96% | 99% | 0% | 87% | 100% |
| 20250404 | 1,646 | 1,646 | 1,536 | 1,580 | 88,500 | -128 | 93% | 96% | 163% | ▼▼▼▼▼▼ | 103% | 106% | 0% | 80% | 100% |
| 20250408 | 1,562 | 1,605 | 1,562 | 1,605 | 52,700 | 25 | 102% | 103% | 60% | ▲ | 98% | 105% | 0% | 82% | 102% |
| 20250409 | 1,565 | 1,565 | 1,498 | 1,526 | 58,900 | -79 | 95% | 98% | 112% | ▼ | 96% | 97% | 0% | 78% | 100% |
| 20250410 | 1,686 | 1,686 | 1,597 | 1,622 | 50,000 | 96 | 106% | 96% | 85% | ▲ | 104% | 104% | 0% | 82% | 106% |
| 20250411 | 1,561 | 1,644 | 1,534 | 1,628 | 61,800 | 6 | 100% | 104% | 124% | ▲▲ | 99% | 100% | 0% | 83% | 107% |
| 20250414 | 1,663 | 1,663 | 1,635 | 1,649 | 31,700 | 21 | 101% | 99% | 51% | ▲▲▲ | 99% | 101% | 0% | 84% | 108% |
| 20250415 | 1,650 | 1,663 | 1,633 | 1,636 | 32,100 | -13 | 99% | 99% | 101% | ▼ | 99% | 0% | 0% | 83% | 107% |
| 20250416 | 1,637 | 1,638 | 1,613 | 1,617 | 27,200 | -19 | 99% | 99% | 85% | ▼▼ | 100% | 0% | 0% | 82% | 106% |
| 20250417 | 1,625 | 1,631 | 1,615 | 1,628 | 34,800 | 11 | 101% | 100% | 128% | ▲ | 102% | 0% | 0% | 83% | 107% |
| 20250418 | 1,640 | 1,678 | 1,633 | 1,669 | 38,500 | 41 | 103% | 102% | 111% | ▲▲ | % | % | % | 85% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 12:22:44 |
| 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 |