| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,394 | 1,396 | 1,393 | 1,393 | 3,300 | -1 | 100% | 100% | 122% | ▼ | 100% | 100% | 97% | 100% | 100% |
| 20240726 | 1,393 | 1,397 | 1,393 | 1,397 | 2,200 | 4 | 100% | 100% | 67% | ▲ | 100% | 99% | 96% | 100% | 100% |
| 20240729 | 1,396 | 1,399 | 1,395 | 1,399 | 2,700 | 2 | 100% | 100% | 123% | ▲▲ | 99% | 98% | 95% | 100% | 101% |
| 20240730 | 1,394 | 1,397 | 1,386 | 1,386 | 22,700 | -13 | 99% | 99% | 841% | ▼ | 100% | 94% | 95% | 99% | 100% |
| 20240731 | 1,386 | 1,387 | 1,382 | 1,387 | 9,000 | 1 | 100% | 100% | 40% | ▲ | 100% | 96% | 96% | 99% | 100% |
| 20240801 | 1,385 | 1,389 | 1,380 | 1,381 | 7,500 | -6 | 100% | 100% | 83% | ▼ | 99% | 97% | 96% | 99% | 100% |
| 20240802 | 1,380 | 1,381 | 1,365 | 1,365 | 10,900 | -16 | 99% | 99% | 145% | ▼▼ | 97% | 99% | 98% | 98% | 100% |
| 20240805 | 1,350 | 1,351 | 1,252 | 1,307 | 20,300 | -58 | 96% | 97% | 186% | ▼▼▼ | 104% | 108% | 106% | 93% | 100% |
| 20240806 | 1,253 | 1,330 | 1,253 | 1,308 | 7,600 | 1 | 100% | 104% | 37% | ▲ | 106% | 107% | 105% | 93% | 100% |
| 20240807 | 1,255 | 1,363 | 1,255 | 1,335 | 5,900 | 27 | 102% | 106% | 78% | ▲▲ | 100% | 100% | 100% | 95% | 102% |
| 20240808 | 1,328 | 1,353 | 1,319 | 1,326 | 2,600 | -9 | 99% | 100% | 44% | ▼ | 100% | 99% | 99% | 95% | 101% |
| 20240809 | 1,330 | 1,352 | 1,330 | 1,330 | 1,800 | 4 | 100% | 100% | 69% | ▲ | 101% | 99% | 99% | 95% | 102% |
| 20240813 | 1,331 | 1,350 | 1,331 | 1,347 | 3,600 | 17 | 101% | 101% | 200% | ▲▲ | 99% | 100% | 100% | 96% | 103% |
| 20240814 | 1,328 | 1,328 | 1,308 | 1,315 | 6,300 | -32 | 98% | 99% | 175% | ▼ | 100% | 100% | 100% | 94% | 101% |
| 20240815 | 1,327 | 1,327 | 1,317 | 1,322 | 3,600 | 7 | 101% | 100% | 57% | ▲ | 100% | 99% | 100% | 94% | 101% |
| 20240816 | 1,322 | 1,330 | 1,322 | 1,323 | 6,800 | 1 | 100% | 100% | 189% | ▲▲ | 100% | 99% | 100% | 95% | 101% |
| 20240819 | 1,323 | 1,325 | 1,319 | 1,319 | 5,900 | -4 | 100% | 100% | 87% | ▼ | 100% | 100% | 100% | 94% | 101% |
| 20240820 | 1,319 | 1,325 | 1,315 | 1,323 | 3,600 | 4 | 100% | 100% | 61% | ▲ | 100% | 100% | 99% | 95% | 101% |
| 20240821 | 1,320 | 1,320 | 1,315 | 1,315 | 1,500 | -8 | 99% | 100% | 42% | ▼ | 100% | 100% | 100% | 94% | 101% |
| 20240822 | 1,315 | 1,320 | 1,313 | 1,313 | 2,100 | -2 | 100% | 100% | 140% | ▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20240823 | 1,313 | 1,316 | 1,313 | 1,314 | 4,300 | 1 | 100% | 100% | 205% | ▲ | 100% | 100% | 99% | 94% | 101% |
| 20240826 | 1,314 | 1,322 | 1,308 | 1,313 | 5,600 | -1 | 100% | 100% | 130% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20240827 | 1,313 | 1,320 | 1,313 | 1,315 | 2,500 | 2 | 100% | 100% | 45% | ▲ | 100% | 101% | 99% | 95% | 101% |
| 20240828 | 1,315 | 1,319 | 1,315 | 1,316 | 1,100 | 1 | 100% | 100% | 44% | ▲▲ | 100% | 100% | 99% | 95% | 101% |
| 20240829 | 1,316 | 1,319 | 1,314 | 1,314 | 3,100 | -2 | 100% | 100% | 282% | ▼ | 100% | 100% | 99% | 95% | 101% |
| 20240830 | 1,314 | 1,319 | 1,311 | 1,312 | 3,800 | -2 | 100% | 100% | 123% | ▼▼ | 101% | 100% | 99% | 96% | 100% |
| 20240902 | 1,312 | 1,319 | 1,312 | 1,319 | 3,500 | 7 | 101% | 101% | 92% | ▲ | 101% | 100% | 99% | 98% | 101% |
| 20240903 | 1,314 | 1,323 | 1,314 | 1,322 | 3,200 | 3 | 100% | 101% | 91% | ▲▲ | 100% | 99% | 99% | 98% | 101% |
| 20240904 | 1,313 | 1,318 | 1,312 | 1,312 | 4,300 | -10 | 99% | 100% | 134% | ▼ | 100% | 99% | 99% | 97% | 100% |
| 20240905 | 1,311 | 1,312 | 1,310 | 1,310 | 1,900 | -2 | 100% | 100% | 44% | ▼▼ | 100% | 99% | 99% | 97% | 100% |
| 20240906 | 1,311 | 1,314 | 1,309 | 1,309 | 4,300 | -1 | 100% | 100% | 226% | ▼▼▼ | 100% | 99% | 99% | 97% | 100% |
| 20240909 | 1,309 | 1,309 | 1,300 | 1,304 | 6,000 | -5 | 100% | 100% | 140% | ▼▼▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20240910 | 1,305 | 1,307 | 1,300 | 1,302 | 2,200 | -2 | 100% | 100% | 37% | ▼▼▼▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20240911 | 1,302 | 1,302 | 1,296 | 1,296 | 5,600 | -6 | 100% | 100% | 255% | ▼▼▼▼▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20240912 | 1,298 | 1,302 | 1,296 | 1,302 | 4,100 | 6 | 100% | 100% | 73% | ▲ | 100% | 99% | 99% | 98% | 100% |
| 20240913 | 1,302 | 1,304 | 1,302 | 1,302 | 2,600 | 0 | 100% | 100% | 63% | -- | 100% | 99% | 99% | 98% | 100% |
| 20240917 | 1,304 | 1,304 | 1,298 | 1,299 | 4,400 | -3 | 100% | 100% | 169% | ▼ | 100% | 99% | 99% | 98% | 100% |
| 20240918 | 1,300 | 1,300 | 1,296 | 1,296 | 2,200 | -3 | 100% | 100% | 50% | ▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20240919 | 1,296 | 1,300 | 1,295 | 1,295 | 4,200 | -1 | 100% | 100% | 191% | ▼▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20240920 | 1,297 | 1,299 | 1,292 | 1,295 | 5,900 | 0 | 100% | 100% | 140% | -- | 100% | 99% | 99% | 98% | 100% |
| 20240924 | 1,297 | 1,297 | 1,292 | 1,292 | 3,500 | -3 | 100% | 100% | 59% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20240925 | 1,292 | 1,294 | 1,290 | 1,293 | 4,700 | 1 | 100% | 100% | 134% | ▲ | 100% | 99% | 98% | 98% | 100% |
| 20240926 | 1,293 | 1,299 | 1,293 | 1,297 | 5,300 | 4 | 100% | 100% | 113% | ▲▲ | 100% | 100% | 98% | 98% | 100% |
| 20240927 | 1,290 | 1,290 | 1,283 | 1,285 | 11,800 | -12 | 99% | 100% | 223% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20240930 | 1,283 | 1,285 | 1,281 | 1,282 | 5,000 | -3 | 100% | 100% | 42% | ▼▼ | 100% | 100% | 98% | 97% | 100% |
| 20241001 | 1,285 | 1,290 | 1,285 | 1,286 | 4,500 | 4 | 100% | 100% | 90% | ▲ | 100% | 100% | 98% | 97% | 100% |
| 20241002 | 1,286 | 1,286 | 1,281 | 1,281 | 7,400 | -5 | 100% | 100% | 164% | ▼ | 100% | 100% | 98% | 97% | 100% |
| 20241003 | 1,284 | 1,285 | 1,281 | 1,284 | 3,400 | 3 | 100% | 100% | 46% | ▲ | 100% | 100% | 98% | 98% | 100% |
| 20241004 | 1,284 | 1,286 | 1,282 | 1,284 | 3,700 | 0 | 100% | 100% | 109% | -- | 100% | 99% | 98% | 98% | 100% |
| 20241007 | 1,286 | 1,287 | 1,285 | 1,285 | 3,500 | 1 | 100% | 100% | 95% | ▲ | 100% | 99% | 0% | 98% | 100% |
| 20241008 | 1,285 | 1,285 | 1,283 | 1,283 | 5,000 | -2 | 100% | 100% | 143% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241009 | 1,282 | 1,284 | 1,280 | 1,280 | 5,700 | -3 | 100% | 100% | 114% | ▼▼ | 99% | 99% | 0% | 98% | 100% |
| 20241010 | 1,281 | 1,282 | 1,270 | 1,271 | 11,500 | -9 | 99% | 99% | 202% | ▼▼▼ | 100% | 99% | 0% | 98% | 100% |
| 20241011 | 1,272 | 1,272 | 1,268 | 1,268 | 5,400 | -3 | 100% | 100% | 47% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241015 | 1,269 | 1,271 | 1,268 | 1,268 | 7,800 | 0 | 100% | 100% | 144% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241016 | 1,267 | 1,269 | 1,265 | 1,265 | 6,500 | -3 | 100% | 100% | 83% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241017 | 1,265 | 1,265 | 1,261 | 1,261 | 6,700 | -4 | 100% | 100% | 103% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 1,262 | 1,263 | 1,261 | 1,263 | 3,700 | 2 | 100% | 100% | 55% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 1,261 | 1,263 | 1,260 | 1,261 | 4,600 | -2 | 100% | 100% | 124% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241022 | 1,261 | 1,262 | 1,260 | 1,260 | 4,400 | -1 | 100% | 100% | 96% | ▼▼ | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 100 | 19,400 | 100 | 8,200 | 0 | 11,200 |
| 2024-10-11 | 100 | 18,400 | 100 | 7,600 | 0 | 10,800 |
| 2024-10-04 | 100 | 13,800 | 100 | 6,700 | 0 | 7,100 |
| 2024-09-27 | 100 | 12,100 | 100 | 6,500 | 0 | 5,600 |
| 2024-09-20 | 100 | 11,400 | 100 | 5,400 | 0 | 6,000 |
| 2024-09-13 | 100 | 10,500 | 100 | 5,600 | 0 | 4,900 |
| 2024-09-06 | 100 | 8,900 | 100 | 4,500 | 0 | 4,400 |
| 2024-08-30 | 100 | 9,000 | 100 | 4,500 | 0 | 4,500 |
| 2024-08-23 | 100 | 9,000 | 100 | 4,400 | 0 | 4,600 |
| 2024-08-16 | 100 | 8,500 | 100 | 4,400 | 0 | 4,100 |
| 2024-08-09 | 100 | 9,100 | 100 | 4,800 | 0 | 4,300 |
| 2024-08-02 | 100 | 11,000 | 100 | 6,200 | 0 | 4,800 |
| 2024-07-26 | 100 | 12,200 | 100 | 6,200 | 0 | 6,000 |
| 2024-07-19 | 100 | 12,000 | 100 | 6,400 | 0 | 5,600 |
| 2024-07-12 | 100 | 11,100 | 100 | 5,500 | 0 | 5,600 |
| 2024-07-05 | 100 | 10,900 | 100 | 5,300 | 0 | 5,600 |
| 2024-06-28 | 100 | 11,100 | 100 | 6,000 | 0 | 5,100 |
| 2024-06-21 | 200 | 10,600 | 200 | 5,400 | 0 | 5,200 |
| 2024-06-14 | 100 | 11,300 | 100 | 5,500 | 0 | 5,800 |
| 2024-06-07 | 100 | 11,500 | 100 | 5,500 | 0 | 6,000 |
| 2024-05-31 | 100 | 11,100 | 100 | 5,500 | 0 | 5,600 |
| 2024-05-24 | 100 | 11,000 | 100 | 5,300 | 0 | 5,700 |
| 2024-05-17 | 100 | 12,400 | 100 | 7,000 | 0 | 5,400 |
| 2024-05-10 | 100 | 15,100 | 100 | 7,800 | 0 | 7,300 |
| 2024-05-02 | 100 | 12,800 | 100 | 7,200 | 0 | 5,600 |
| 2024-04-26 | 100 | 9,600 | 100 | 5,400 | 0 | 4,200 |
| 2024-04-19 | 100 | 9,400 | 100 | 5,800 | 0 | 3,600 |
| 2024-04-12 | 100 | 7,500 | 100 | 4,300 | 0 | 3,200 |
| 2024-04-05 | 100 | 6,700 | 100 | 3,700 | 0 | 3,000 |
| 2024-03-29 | 100 | 7,000 | 100 | 3,600 | 0 | 3,400 |
| 2024-03-22 | 19,500 | 7,000 | 19,500 | 3,300 | 0 | 3,700 |
| 2024-03-15 | 19,500 | 7,200 | 19,500 | 3,400 | 0 | 3,800 |
| 2024-03-08 | 19,500 | 8,200 | 19,500 | 3,900 | 0 | 4,300 |
| 2024-03-01 | 0 | 13,500 | 0 | 3,600 | 0 | 9,900 |
| 2024-02-22 | 0 | 16,000 | 0 | 4,000 | 0 | 12,000 |
| 2024-02-16 | 0 | 16,300 | 0 | 4,100 | 0 | 12,200 |
| 2024-02-09 | 0 | 17,800 | 0 | 4,100 | 0 | 13,700 |
| 2024-02-02 | 0 | 17,700 | 0 | 4,100 | 0 | 13,600 |
| 2024-01-26 | 0 | 17,000 | 0 | 3,700 | 0 | 13,300 |
| 2024-01-19 | 0 | 17,500 | 0 | 3,700 | 0 | 13,800 |
| 2024-01-12 | 0 | 34,200 | 0 | 19,900 | 0 | 14,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:00 | シーボン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240509 | 15:00 | シーボン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 15:00 | シーボン | 業績予想と実績値との差異に関するお知らせ |
| 20240425 | 14:30 | シーボン | 取締役及び監査役候補者の選任に関するお知らせ |
| 20240205 | 15:00 | シーボン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:00 | シーボン | 株主優待品の内容決定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4926 | 1 | ?y???ｮ?z?V?[?{??(C'BON)???z?[???P?A?i?ｻ?ﾏ?i?j?ﾆ?T?????P?A?i?t?F?C?V?????P?A?j?ﾅ???ｧ?ﾖ?ﾆ?ｱ?ｭ?ｻ?ﾏ?i??? | 2024-10-23 01:24:06 |
| 4926 | 3 | │【公式】シーボン（C'BON）ホームケア（化粧品）とサロンケア（フェイシャルケア）で美肌へと導く化粧品メーカー | 2024-07-23 13:31:09 |
| 4926 | 3 | │【公式】シーボン.（C'BON）ホームケア（化粧品）とサロンケア（フェイシャルケア）で美肌へと導く化粧品メーカー | 2024-06-14 16:55:11 |
| 4926 | 3 | │【公式】シーボン.（C'BON）ホームケア（化粧品）とサロンケア（フェイシャルケア）で美肌へと導く化粧品メーカー | 2024-06-14 16:55:10 |