| 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 | 1,297 | 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% | 98% | 98% | 100% |
| 20241008 | 1,285 | 1,285 | 1,283 | 1,283 | 5,000 | -2 | 100% | 100% | 143% | ▼ | 100% | 99% | 98% | 98% | 100% |
| 20241009 | 1,282 | 1,284 | 1,280 | 1,280 | 5,700 | -3 | 100% | 100% | 114% | ▼▼ | 99% | 99% | 97% | 98% | 100% |
| 20241010 | 1,281 | 1,282 | 1,270 | 1,271 | 11,500 | -9 | 99% | 99% | 202% | ▼▼▼ | 100% | 99% | 98% | 98% | 100% |
| 20241011 | 1,272 | 1,272 | 1,268 | 1,268 | 5,400 | -3 | 100% | 100% | 47% | ▼▼▼▼ | 100% | 100% | 98% | 97% | 100% |
| 20241015 | 1,269 | 1,271 | 1,268 | 1,268 | 7,800 | 0 | 100% | 100% | 144% | -- | 100% | 100% | 95% | 97% | 100% |
| 20241016 | 1,267 | 1,269 | 1,265 | 1,265 | 6,500 | -3 | 100% | 100% | 83% | ▼ | 100% | 100% | 95% | 97% | 100% |
| 20241017 | 1,265 | 1,265 | 1,261 | 1,261 | 6,700 | -4 | 100% | 100% | 103% | ▼▼ | 100% | 99% | 95% | 97% | 100% |
| 20241018 | 1,262 | 1,263 | 1,261 | 1,263 | 3,700 | 2 | 100% | 100% | 55% | ▲ | 100% | 99% | 95% | 97% | 100% |
| 20241021 | 1,261 | 1,263 | 1,260 | 1,261 | 4,600 | -2 | 100% | 100% | 124% | ▼ | 100% | 99% | 95% | 97% | 100% |
| 20241022 | 1,261 | 1,262 | 1,260 | 1,260 | 4,400 | -1 | 100% | 100% | 96% | ▼▼ | 100% | 99% | 94% | 97% | 100% |
| 20241023 | 1,260 | 1,261 | 1,253 | 1,255 | 5,700 | -5 | 100% | 100% | 130% | ▼▼▼ | 100% | 99% | 95% | 97% | 100% |
| 20241024 | 1,255 | 1,260 | 1,248 | 1,251 | 9,700 | -4 | 100% | 100% | 170% | ▼▼▼▼ | 100% | 96% | 95% | 96% | 100% |
| 20241025 | 1,251 | 1,252 | 1,245 | 1,245 | 6,100 | -6 | 100% | 100% | 63% | ▼▼▼▼▼ | 100% | 97% | 95% | 97% | 100% |
| 20241028 | 1,245 | 1,254 | 1,240 | 1,243 | 9,100 | -2 | 100% | 100% | 149% | ▼▼▼▼▼▼ | 100% | 97% | 95% | 97% | 100% |
| 20241029 | 1,244 | 1,250 | 1,241 | 1,246 | 5,700 | 3 | 100% | 100% | 63% | ▲ | 97% | 97% | 95% | 97% | 100% |
| 20241030 | 1,241 | 1,243 | 1,200 | 1,200 | 48,500 | -46 | 96% | 97% | 851% | ▼ | 100% | 99% | 96% | 93% | 100% |
| 20241031 | 1,200 | 1,206 | 1,171 | 1,204 | 25,300 | 4 | 100% | 100% | 52% | ▲ | 100% | 99% | 96% | 94% | 100% |
| 20241101 | 1,204 | 1,206 | 1,192 | 1,202 | 7,800 | -2 | 100% | 100% | 31% | ▼ | 100% | 99% | 95% | 94% | 100% |
| 20241105 | 1,204 | 1,205 | 1,190 | 1,198 | 10,200 | -4 | 100% | 100% | 131% | ▼▼ | 100% | 99% | 96% | 93% | 100% |
| 20241106 | 1,194 | 1,199 | 1,188 | 1,193 | 11,200 | -5 | 100% | 100% | 110% | ▼▼▼ | 99% | 99% | 96% | 93% | 100% |
| 20241107 | 1,190 | 1,190 | 1,175 | 1,180 | 14,100 | -13 | 99% | 99% | 126% | ▼▼▼▼ | 101% | 100% | 96% | 92% | 100% |
| 20241108 | 1,180 | 1,189 | 1,180 | 1,189 | 9,400 | 9 | 101% | 101% | 67% | ▲ | 99% | 98% | 94% | 94% | 101% |
| 20241111 | 1,194 | 1,195 | 1,179 | 1,183 | 11,400 | -6 | 99% | 99% | 121% | ▼ | 100% | 98% | 95% | 93% | 100% |
| 20241112 | 1,183 | 1,187 | 1,179 | 1,179 | 9,700 | -4 | 100% | 100% | 85% | ▼▼ | 100% | 97% | 95% | 93% | 100% |
| 20241113 | 1,180 | 1,184 | 1,178 | 1,178 | 8,800 | -1 | 100% | 100% | 91% | ▼▼▼ | 99% | 97% | 95% | 93% | 100% |
| 20241114 | 1,180 | 1,180 | 1,174 | 1,174 | 9,100 | -4 | 100% | 99% | 103% | ▼▼▼▼ | 98% | 97% | 95% | 93% | 100% |
| 20241115 | 1,178 | 1,178 | 1,154 | 1,156 | 20,000 | -18 | 98% | 98% | 220% | ▼▼▼▼▼ | 100% | 99% | 97% | 92% | 100% |
| 20241118 | 1,153 | 1,156 | 1,150 | 1,150 | 12,400 | -6 | 99% | 100% | 62% | ▼▼▼▼▼▼ | 99% | 98% | 97% | 91% | 100% |
| 20241119 | 1,151 | 1,153 | 1,142 | 1,142 | 16,200 | -8 | 99% | 99% | 131% | ▼▼▼▼▼▼▼ | 100% | 99% | 95% | 91% | 100% |
| 20241120 | 1,143 | 1,149 | 1,142 | 1,147 | 10,100 | 5 | 100% | 100% | 62% | ▲ | 100% | 99% | 95% | 91% | 100% |
| 20241121 | 1,142 | 1,144 | 1,139 | 1,143 | 9,000 | -4 | 100% | 100% | 89% | ▼ | 99% | 98% | 95% | 91% | 100% |
| 20241122 | 1,140 | 1,147 | 1,117 | 1,123 | 22,500 | -20 | 98% | 99% | 250% | ▼▼ | 100% | 100% | 96% | 90% | 100% |
| 20241125 | 1,121 | 1,128 | 1,118 | 1,126 | 14,200 | 3 | 100% | 100% | 63% | ▲ | 101% | 100% | 96% | 90% | 100% |
| 20241126 | 1,120 | 1,128 | 1,120 | 1,128 | 11,500 | 2 | 100% | 101% | 81% | ▲▲ | 99% | 99% | 96% | 91% | 100% |
| 20241127 | 1,128 | 1,129 | 1,117 | 1,118 | 7,800 | -10 | 99% | 99% | 68% | ▼ | 100% | 100% | 97% | 93% | 100% |
| 20241128 | 1,116 | 1,120 | 1,115 | 1,120 | 5,500 | 2 | 100% | 100% | 71% | ▲ | 100% | 97% | 96% | 93% | 100% |
| 20241129 | 1,119 | 1,123 | 1,115 | 1,119 | 7,900 | -1 | 100% | 100% | 144% | ▼ | 100% | 97% | 96% | 93% | 100% |
| 20241202 | 1,120 | 1,121 | 1,115 | 1,117 | 7,900 | -2 | 100% | 100% | 100% | ▼▼ | 99% | 96% | 96% | 93% | 100% |
| 20241203 | 1,119 | 1,119 | 1,112 | 1,112 | 11,200 | -5 | 100% | 99% | 142% | ▼▼▼ | 98% | 96% | 96% | 93% | 100% |
| 20241204 | 1,113 | 1,113 | 1,090 | 1,090 | 19,600 | -22 | 98% | 98% | 175% | ▼▼▼▼ | 99% | 98% | 98% | 92% | 100% |
| 20241205 | 1,093 | 1,094 | 1,085 | 1,085 | 12,500 | -5 | 100% | 99% | 64% | ▼▼▼▼▼ | 99% | 100% | 98% | 91% | 100% |
| 20241206 | 1,084 | 1,085 | 1,072 | 1,076 | 17,600 | -9 | 99% | 99% | 141% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 91% | 100% |
| 20241209 | 1,075 | 1,084 | 1,071 | 1,071 | 18,200 | -5 | 100% | 100% | 103% | ▼▼▼▼▼▼▼ | 99% | 100% | 0% | 91% | 100% |
| 20241210 | 1,074 | 1,078 | 1,060 | 1,067 | 22,300 | -4 | 100% | 99% | 123% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 0% | 91% | 100% |
| 20241211 | 1,065 | 1,067 | 1,057 | 1,067 | 17,800 | 0 | 100% | 100% | 80% | -- | 102% | 101% | 0% | 91% | 100% |
| 20241212 | 1,063 | 1,079 | 1,063 | 1,079 | 15,900 | 12 | 101% | 102% | 89% | ▲ | 99% | 99% | 0% | 93% | 101% |
| 20241213 | 1,079 | 1,079 | 1,066 | 1,071 | 12,200 | -8 | 99% | 99% | 77% | ▼ | 99% | 100% | 0% | 93% | 100% |
| 20241216 | 1,071 | 1,071 | 1,052 | 1,057 | 23,700 | -14 | 99% | 99% | 194% | ▼▼ | 101% | 100% | 0% | 92% | 100% |
| 20241217 | 1,061 | 1,069 | 1,052 | 1,067 | 12,700 | 10 | 101% | 101% | 54% | ▲ | 100% | 0% | 0% | 93% | 101% |
| 20241218 | 1,069 | 1,076 | 1,067 | 1,073 | 10,100 | 6 | 101% | 100% | 80% | ▲▲ | 100% | 0% | 0% | 94% | 102% |
| 20241219 | 1,069 | 1,076 | 1,055 | 1,073 | 10,600 | 0 | 100% | 100% | 105% | -- | 99% | 0% | 0% | 95% | 102% |
| 20241220 | 1,070 | 1,073 | 1,064 | 1,064 | 8,600 | -9 | 99% | 99% | 81% | ▼ | % | % | % | 94% | 101% |
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 | 200 | 35,600 | 200 | 19,000 | 0 | 16,600 |
| 2024-12-06 | 100 | 38,800 | 100 | 22,500 | 0 | 16,300 |
| 2024-11-29 | 100 | 35,000 | 100 | 20,700 | 0 | 14,300 |
| 2024-11-22 | 100 | 33,900 | 100 | 20,300 | 0 | 13,600 |
| 2024-11-15 | 100 | 29,400 | 100 | 16,700 | 0 | 12,700 |
| 2024-11-08 | 100 | 27,900 | 100 | 15,500 | 0 | 12,400 |
| 2024-11-01 | 100 | 27,200 | 100 | 14,900 | 0 | 12,300 |
| 2024-10-25 | 100 | 20,900 | 100 | 9,700 | 0 | 11,200 |
| 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 |
|---|---|---|---|
| 20241107 | 11:00 | シーボン | （訂正・数値データ訂正）「2025年３月期 第２四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20241106 | 15:30 | シーボン | 2025年３月期 第２四半期決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | シーボン | 業績予想と実績値との差異に関するお知らせ |
| 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??? | 2024-12-21 23:21:58 |
| 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 |