| 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 | 4,480 | 4,515 | 4,460 | 4,485 | 53,800 | 0 | 100% | 100% | 50% | -- | 102% | 101% | 102% | 100% | 106% |
| 20240925 | 4,500 | 4,600 | 4,470 | 4,570 | 70,100 | 85 | 102% | 102% | 130% | ▲ | 100% | 99% | 100% | 100% | 108% |
| 20240926 | 4,595 | 4,600 | 4,555 | 4,595 | 51,100 | 25 | 101% | 100% | 73% | ▲▲ | 100% | 99% | 100% | 100% | 108% |
| 20240927 | 4,585 | 4,625 | 4,575 | 4,595 | 52,700 | 0 | 100% | 100% | 103% | -- | 100% | 102% | 102% | 100% | 108% |
| 20240930 | 4,500 | 4,545 | 4,475 | 4,515 | 57,200 | -80 | 98% | 100% | 109% | ▼ | 101% | 102% | 100% | 98% | 106% |
| 20241001 | 4,530 | 4,575 | 4,520 | 4,560 | 32,000 | 45 | 101% | 101% | 56% | ▲ | 100% | 101% | 99% | 99% | 107% |
| 20241002 | 4,555 | 4,580 | 4,520 | 4,550 | 30,800 | -10 | 100% | 100% | 96% | ▼ | 99% | 100% | 98% | 99% | 107% |
| 20241003 | 4,610 | 4,610 | 4,545 | 4,550 | 35,300 | 0 | 100% | 99% | 115% | -- | 100% | 100% | 98% | 99% | 107% |
| 20241004 | 4,585 | 4,610 | 4,575 | 4,580 | 36,300 | 30 | 101% | 100% | 103% | ▲ | 99% | 98% | 96% | 100% | 108% |
| 20241007 | 4,670 | 4,670 | 4,605 | 4,615 | 38,200 | 35 | 101% | 99% | 105% | ▲▲ | 100% | 100% | 98% | 100% | 109% |
| 20241008 | 4,600 | 4,630 | 4,580 | 4,605 | 31,100 | -10 | 100% | 100% | 81% | ▼ | 98% | 99% | 97% | 100% | 108% |
| 20241009 | 4,650 | 4,660 | 4,550 | 4,580 | 41,900 | -25 | 99% | 98% | 135% | ▼▼ | 98% | 98% | 97% | 99% | 108% |
| 20241010 | 4,650 | 4,650 | 4,575 | 4,580 | 31,000 | 0 | 100% | 98% | 74% | -- | 100% | 99% | 98% | 99% | 108% |
| 20241011 | 4,580 | 4,620 | 4,560 | 4,585 | 29,000 | 5 | 100% | 100% | 94% | ▲ | 100% | 98% | 98% | 99% | 108% |
| 20241015 | 4,605 | 4,620 | 4,575 | 4,595 | 38,900 | 10 | 100% | 100% | 134% | ▲▲ | 99% | 98% | 98% | 100% | 108% |
| 20241016 | 4,580 | 4,595 | 4,530 | 4,535 | 57,800 | -60 | 99% | 99% | 149% | ▼ | 100% | 98% | 99% | 98% | 107% |
| 20241017 | 4,540 | 4,565 | 4,520 | 4,525 | 27,500 | -10 | 100% | 100% | 48% | ▼▼ | 100% | 98% | 99% | 98% | 105% |
| 20241018 | 4,540 | 4,550 | 4,510 | 4,525 | 19,200 | 0 | 100% | 100% | 70% | -- | 100% | 98% | 99% | 98% | 104% |
| 20241021 | 4,525 | 4,540 | 4,500 | 4,505 | 30,600 | -20 | 100% | 100% | 159% | ▼ | 99% | 98% | 100% | 98% | 100% |
| 20241022 | 4,500 | 4,510 | 4,460 | 4,470 | 42,700 | -35 | 99% | 99% | 140% | ▼▼ | 99% | 99% | 101% | 97% | 100% |
| 20241023 | 4,465 | 4,475 | 4,435 | 4,435 | 53,100 | -35 | 99% | 99% | 124% | ▼▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241024 | 4,425 | 4,440 | 4,390 | 4,420 | 42,300 | -15 | 100% | 100% | 80% | ▼▼▼▼ | 99% | 102% | 101% | 96% | 100% |
| 20241025 | 4,420 | 4,420 | 4,335 | 4,360 | 54,900 | -60 | 99% | 99% | 130% | ▼▼▼▼▼ | 101% | 103% | 103% | 94% | 100% |
| 20241028 | 4,355 | 4,410 | 4,345 | 4,390 | 32,400 | 30 | 101% | 101% | 59% | ▲ | 101% | 101% | 102% | 95% | 101% |
| 20241029 | 4,400 | 4,445 | 4,400 | 4,435 | 26,000 | 45 | 101% | 101% | 80% | ▲▲ | 101% | 102% | 101% | 96% | 102% |
| 20241030 | 4,410 | 4,470 | 4,410 | 4,470 | 68,200 | 35 | 101% | 101% | 262% | ▲▲▲ | 100% | 100% | 100% | 97% | 103% |
| 20241031 | 4,480 | 4,515 | 4,460 | 4,500 | 52,100 | 30 | 101% | 100% | 76% | ▲▲▲▲ | 99% | 101% | 100% | 98% | 103% |
| 20241101 | 4,465 | 4,480 | 4,430 | 4,430 | 32,600 | -70 | 98% | 99% | 63% | ▼ | 99% | 99% | 99% | 96% | 102% |
| 20241105 | 4,520 | 4,525 | 4,460 | 4,460 | 23,500 | 30 | 101% | 99% | 72% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241106 | 4,470 | 4,540 | 4,470 | 4,480 | 33,600 | 20 | 100% | 100% | 143% | ▲▲ | 100% | 98% | 99% | 97% | 103% |
| 20241107 | 4,500 | 4,525 | 4,480 | 4,490 | 62,500 | 10 | 100% | 100% | 186% | ▲▲▲ | 98% | 97% | 99% | 98% | 103% |
| 20241108 | 4,510 | 4,515 | 4,420 | 4,440 | 65,700 | -50 | 99% | 98% | 105% | ▼ | 101% | 98% | 103% | 97% | 102% |
| 20241111 | 4,415 | 4,460 | 4,380 | 4,455 | 63,600 | 15 | 100% | 101% | 97% | ▲ | 99% | 99% | 102% | 97% | 102% |
| 20241112 | 4,460 | 4,480 | 4,385 | 4,410 | 79,800 | -45 | 99% | 99% | 125% | ▼ | 99% | 99% | 102% | 96% | 101% |
| 20241113 | 4,425 | 4,450 | 4,370 | 4,370 | 80,200 | -40 | 99% | 99% | 101% | ▼▼ | 99% | 100% | 104% | 96% | 100% |
| 20241114 | 4,370 | 4,415 | 4,325 | 4,330 | 64,900 | -40 | 99% | 99% | 81% | ▼▼▼ | 100% | 102% | 105% | 96% | 100% |
| 20241115 | 4,320 | 4,345 | 4,280 | 4,330 | 113,400 | 0 | 100% | 100% | 175% | -- | 102% | 102% | 105% | 96% | 100% |
| 20241118 | 4,330 | 4,395 | 4,320 | 4,395 | 41,900 | 65 | 102% | 102% | 37% | ▲ | 101% | 103% | 104% | 98% | 102% |
| 20241119 | 4,355 | 4,395 | 4,355 | 4,390 | 40,600 | -5 | 100% | 101% | 97% | ▼ | 100% | 102% | 103% | 98% | 101% |
| 20241120 | 4,395 | 4,410 | 4,360 | 4,380 | 56,400 | -10 | 100% | 100% | 139% | ▼▼ | 100% | 101% | 103% | 97% | 101% |
| 20241121 | 4,395 | 4,410 | 4,380 | 4,395 | 40,700 | 15 | 100% | 100% | 72% | ▲ | 100% | 99% | 102% | 98% | 102% |
| 20241122 | 4,440 | 4,475 | 4,410 | 4,435 | 55,800 | 40 | 101% | 100% | 137% | ▲▲ | 101% | 99% | 102% | 99% | 102% |
| 20241125 | 4,440 | 4,520 | 4,430 | 4,475 | 409,800 | 40 | 101% | 101% | 734% | ▲▲▲ | 99% | 99% | 101% | 99% | 103% |
| 20241126 | 4,470 | 4,515 | 4,420 | 4,440 | 83,200 | -35 | 99% | 99% | 20% | ▼ | 99% | 101% | 102% | 99% | 103% |
| 20241127 | 4,440 | 4,440 | 4,385 | 4,395 | 76,700 | -45 | 99% | 99% | 92% | ▼▼ | 99% | 102% | 103% | 98% | 102% |
| 20241128 | 4,395 | 4,405 | 4,355 | 4,355 | 91,900 | -40 | 99% | 99% | 120% | ▼▼▼ | 101% | 103% | 104% | 97% | 101% |
| 20241129 | 4,360 | 4,405 | 4,360 | 4,385 | 60,900 | 30 | 101% | 101% | 66% | ▲ | 100% | 103% | 102% | 98% | 101% |
| 20241202 | 4,410 | 4,460 | 4,405 | 4,420 | 64,400 | 35 | 101% | 100% | 106% | ▲▲ | 100% | 102% | 100% | 98% | 102% |
| 20241203 | 4,465 | 4,510 | 4,455 | 4,470 | 74,800 | 50 | 101% | 100% | 116% | ▲▲▲ | 100% | 102% | 100% | 100% | 103% |
| 20241204 | 4,460 | 4,500 | 4,460 | 4,465 | 66,200 | -5 | 100% | 100% | 89% | ▼ | 100% | 100% | 99% | 99% | 103% |
| 20241205 | 4,495 | 4,585 | 4,480 | 4,480 | 109,700 | 15 | 100% | 100% | 166% | ▲ | 101% | 101% | 98% | 100% | 103% |
| 20241206 | 4,490 | 4,560 | 4,480 | 4,535 | 61,900 | 55 | 101% | 101% | 56% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241209 | 4,535 | 4,565 | 4,515 | 4,530 | 52,400 | -5 | 100% | 100% | 85% | ▼ | 99% | 100% | 0% | 100% | 105% |
| 20241210 | 4,550 | 4,550 | 4,510 | 4,510 | 79,700 | -20 | 100% | 99% | 152% | ▼▼ | 99% | 99% | 0% | 99% | 104% |
| 20241211 | 4,520 | 4,535 | 4,465 | 4,475 | 97,300 | -35 | 99% | 99% | 122% | ▼▼▼ | 100% | 99% | 0% | 99% | 103% |
| 20241212 | 4,520 | 4,550 | 4,490 | 4,515 | 67,600 | 40 | 101% | 100% | 69% | ▲ | 101% | 100% | 0% | 100% | 104% |
| 20241213 | 4,490 | 4,555 | 4,490 | 4,535 | 50,000 | 20 | 100% | 101% | 74% | ▲▲ | 99% | 98% | 0% | 100% | 104% |
| 20241216 | 4,555 | 4,555 | 4,490 | 4,490 | 73,000 | -45 | 99% | 99% | 146% | ▼ | 98% | 98% | 0% | 99% | 103% |
| 20241217 | 4,490 | 4,490 | 4,415 | 4,420 | 93,700 | -70 | 98% | 98% | 128% | ▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241218 | 4,420 | 4,505 | 4,420 | 4,470 | 53,000 | 50 | 101% | 101% | 57% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241219 | 4,430 | 4,470 | 4,420 | 4,445 | 63,800 | -25 | 99% | 100% | 120% | ▼ | 99% | 0% | 0% | 98% | 102% |
| 20241220 | 4,455 | 4,470 | 4,405 | 4,405 | 95,700 | -40 | 99% | 99% | 150% | ▼▼ | % | % | % | 97% | 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 | 8,500 | 48,400 | 5,000 | 17,400 | 3,500 | 31,000 |
| 2024-12-06 | 7,700 | 46,800 | 4,600 | 15,800 | 3,100 | 31,000 |
| 2024-11-29 | 4,300 | 61,200 | 2,100 | 20,400 | 2,200 | 40,800 |
| 2024-11-22 | 1,600 | 69,900 | 600 | 27,600 | 1,000 | 42,300 |
| 2024-11-15 | 1,900 | 69,500 | 0 | 28,000 | 1,900 | 41,500 |
| 2024-11-08 | 3,300 | 66,600 | 300 | 24,700 | 3,000 | 41,900 |
| 2024-11-01 | 2,000 | 67,300 | 200 | 19,500 | 1,800 | 47,800 |
| 2024-10-25 | 1,100 | 67,800 | 100 | 19,100 | 1,000 | 48,700 |
| 2024-10-18 | 1,400 | 69,300 | 800 | 26,700 | 600 | 42,600 |
| 2024-10-11 | 1,600 | 64,100 | 900 | 24,700 | 700 | 39,400 |
| 2024-10-04 | 2,000 | 71,300 | 1,000 | 22,200 | 1,000 | 49,100 |
| 2024-09-27 | 2,400 | 67,600 | 800 | 21,700 | 1,600 | 45,900 |
| 2024-09-20 | 2,200 | 70,400 | 1,000 | 24,600 | 1,200 | 45,800 |
| 2024-09-13 | 1,300 | 58,100 | 300 | 22,500 | 1,000 | 35,600 |
| 2024-09-06 | 1,600 | 59,000 | 0 | 22,000 | 1,600 | 37,000 |
| 2024-08-30 | 1,400 | 59,300 | 0 | 21,400 | 1,400 | 37,900 |
| 2024-08-23 | 1,500 | 55,400 | 0 | 20,900 | 1,500 | 34,500 |
| 2024-08-16 | 1,800 | 53,400 | 100 | 16,900 | 1,700 | 36,500 |
| 2024-08-09 | 1,200 | 61,800 | 0 | 24,800 | 1,200 | 37,000 |
| 2024-08-02 | 900 | 76,200 | 0 | 30,800 | 900 | 45,400 |
| 2024-07-26 | 1,500 | 74,200 | 100 | 30,500 | 1,400 | 43,700 |
| 2024-07-19 | 3,600 | 72,600 | 0 | 30,800 | 3,600 | 41,800 |
| 2024-07-12 | 7,600 | 71,300 | 0 | 31,100 | 7,600 | 40,200 |
| 2024-07-05 | 6,900 | 68,900 | 0 | 30,000 | 6,900 | 38,900 |
| 2024-06-28 | 11,100 | 68,200 | 200 | 28,700 | 10,900 | 39,500 |
| 2024-06-21 | 5,600 | 61,900 | 0 | 28,000 | 5,600 | 33,900 |
| 2024-06-14 | 3,900 | 67,300 | 0 | 34,800 | 3,900 | 32,500 |
| 2024-06-07 | 4,100 | 61,400 | 0 | 28,900 | 4,100 | 32,500 |
| 2024-05-31 | 5,200 | 61,400 | 100 | 27,800 | 5,100 | 33,600 |
| 2024-05-24 | 4,100 | 59,500 | 0 | 28,300 | 4,100 | 31,200 |
| 2024-05-17 | 4,000 | 57,600 | 0 | 28,400 | 4,000 | 29,200 |
| 2024-05-10 | 4,800 | 53,300 | 0 | 28,700 | 4,800 | 24,600 |
| 2024-05-02 | 5,400 | 55,000 | 500 | 28,400 | 4,900 | 26,600 |
| 2024-04-26 | 5,500 | 54,900 | 400 | 28,300 | 5,100 | 26,600 |
| 2024-04-19 | 5,400 | 51,900 | 0 | 28,400 | 5,400 | 23,500 |
| 2024-04-12 | 7,200 | 46,500 | 100 | 29,100 | 7,100 | 17,400 |
| 2024-04-05 | 6,700 | 50,700 | 0 | 27,500 | 6,700 | 23,200 |
| 2024-03-29 | 6,000 | 60,600 | 100 | 34,800 | 5,900 | 25,800 |
| 2024-03-22 | 9,800 | 65,100 | 100 | 36,800 | 9,700 | 28,300 |
| 2024-03-15 | 6,000 | 63,300 | 200 | 37,600 | 5,800 | 25,700 |
| 2024-03-08 | 13,500 | 60,900 | 300 | 37,800 | 13,200 | 23,100 |
| 2024-03-01 | 11,400 | 73,800 | 0 | 39,700 | 11,400 | 34,100 |
| 2024-02-22 | 19,200 | 71,200 | 800 | 39,200 | 18,400 | 32,000 |
| 2024-02-16 | 24,000 | 72,300 | 500 | 39,700 | 23,500 | 32,600 |
| 2024-02-09 | 1,300 | 81,200 | 0 | 49,900 | 1,300 | 31,300 |
| 2024-02-02 | 1,200 | 83,700 | 0 | 52,100 | 1,200 | 31,600 |
| 2024-01-26 | 2,200 | 88,500 | 0 | 54,500 | 2,200 | 34,000 |
| 2024-01-19 | 3,000 | 77,600 | 0 | 38,700 | 3,000 | 38,900 |
| 2024-01-12 | 3,200 | 67,400 | 100 | 39,300 | 3,100 | 28,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-16 | JPM Securities Japan Co Ltd. | 85,470 | 0.72% | ▲ | 12,192 | 4,555 | 4,555 | 4,490 | 4,490 | 73,000 |
| 2024-12-09 | JPM Securities Japan Co Ltd. | 73,278 | 0.61% | ▲ | 11,500 | 4,535 | 4,565 | 4,515 | 4,530 | 52,400 |
| 2024-12-04 | JPM Securities Japan Co Ltd. | 61,778 | 0.52% | ▲ | 4,460 | 4,500 | 4,460 | 4,465 | 66,200 | |
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,401 | 0.03% | ▼ | -108,383 | 4,440 | 4,520 | 4,430 | 4,475 | 409,800 |
| 2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 112,784 | 0.95% | ▲ | 10,400 | 4,440 | 4,475 | 4,410 | 4,435 | 55,800 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 102,384 | 0.86% | ▲ | 19,100 | 4,395 | 4,410 | 4,380 | 4,395 | 40,700 |
| 2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 83,284 | 0.70% | ▲ | 9,800 | 4,355 | 4,395 | 4,355 | 4,390 | 40,600 |
| 2024-11-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 73,484 | 0.62% | ▲ | 11,400 | 4,330 | 4,395 | 4,320 | 4,395 | 41,900 |
| 2024-11-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 62,084 | 0.52% | ▲ | 4,370 | 4,415 | 4,325 | 4,330 | 64,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:30 | 日カーボン | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240226 | 15:00 | 日カーボン | 資本業務提携に関するお知らせ |
| 20240215 | 16:00 | 日カーボン | (訂正)「当社株券等の大量買付行為への対応策（買収防衛策）の更新について」の一部訂正について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5302 | 1 | 日本カーボン株式会社 | 2024-12-21 20:29:06 |
| 5302 | 2 | コーポレート・ガバナンス | 日本カーボン株式会社 | 2024-06-14 12:15:00 |
| 5302 | 2 | 電子公告 | 日本カーボン株式会社 | 2024-06-14 12:14:58 |
| 5302 | 2 | 株式情報 | 日本カーボン株式会社 | 2024-06-14 12:14:57 |
| 5302 | 2 | 財務ハイライト | 日本カーボン株式会社 | 2024-06-14 12:14:56 |
| 5302 | 2 | IRライブラリ | 日本カーボン株式会社 | 2024-06-14 12:14:55 |
| 5302 | 2 | 株主・投資家情報 | 日本カーボン株式会社 | 2024-06-14 12:14:54 |
| 5302 | 3 | お知らせ一覧 | 日本カーボン株式会社 | 2024-06-18 07:36:19 |
| 5302 | 3 | 人権の尊重 | 日本カーボン株式会社 | 2024-06-18 07:36:18 |
| 5302 | 3 | コンプライアンス | 日本カーボン株式会社 | 2024-06-18 07:36:16 |