| 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 | 2,332 | 2,333 | 2,292 | 2,300 | 51,600 | -45 | 98% | 99% | 151% | ▼▼ | 100% | 104% | 100% | 87% | 100% |
| 20240726 | 2,299 | 2,323 | 2,294 | 2,295 | 45,400 | -5 | 100% | 100% | 88% | ▼▼▼ | 102% | 100% | 99% | 87% | 100% |
| 20240729 | 2,324 | 2,368 | 2,312 | 2,361 | 34,600 | 66 | 103% | 102% | 76% | ▲ | 99% | 91% | 97% | 90% | 103% |
| 20240730 | 2,375 | 2,375 | 2,338 | 2,344 | 15,800 | -17 | 99% | 99% | 46% | ▼ | 102% | 86% | 98% | 89% | 102% |
| 20240731 | 2,338 | 2,390 | 2,337 | 2,386 | 23,700 | 42 | 102% | 102% | 150% | ▲ | 98% | 86% | 96% | 91% | 104% |
| 20240801 | 2,386 | 2,386 | 2,325 | 2,334 | 33,400 | -52 | 98% | 98% | 141% | ▼ | 95% | 90% | 101% | 89% | 102% |
| 20240802 | 2,268 | 2,272 | 2,150 | 2,150 | 134,700 | -184 | 92% | 95% | 403% | ▼▼ | 89% | 101% | 113% | 83% | 100% |
| 20240805 | 2,020 | 2,048 | 1,750 | 1,802 | 227,300 | -348 | 84% | 89% | 169% | ▼▼▼ | 104% | 112% | 119% | 71% | 100% |
| 20240806 | 1,922 | 2,017 | 1,850 | 2,004 | 108,000 | 202 | 111% | 104% | 48% | ▲ | 103% | 109% | 115% | 80% | 111% |
| 20240807 | 1,979 | 2,106 | 1,977 | 2,043 | 137,200 | 39 | 102% | 103% | 127% | ▲▲ | 99% | 109% | 114% | 82% | 113% |
| 20240808 | 2,001 | 2,039 | 1,955 | 1,980 | 98,400 | -63 | 97% | 99% | 72% | ▼ | 101% | 113% | 113% | 79% | 110% |
| 20240809 | 2,025 | 2,058 | 1,983 | 2,041 | 61,000 | 61 | 103% | 101% | 62% | ▲ | 105% | 111% | 111% | 82% | 113% |
| 20240813 | 2,061 | 2,161 | 2,061 | 2,161 | 89,800 | 120 | 106% | 105% | 147% | ▲▲ | 99% | 104% | 105% | 87% | 120% |
| 20240814 | 2,176 | 2,176 | 2,108 | 2,146 | 45,700 | -15 | 99% | 99% | 51% | ▼ | 101% | 105% | 106% | 86% | 119% |
| 20240815 | 2,152 | 2,188 | 2,117 | 2,178 | 29,900 | 32 | 101% | 101% | 65% | ▲ | 101% | 99% | 100% | 90% | 121% |
| 20240816 | 2,270 | 2,299 | 2,242 | 2,294 | 51,300 | 116 | 105% | 101% | 172% | ▲▲ | 98% | 98% | 99% | 95% | 127% |
| 20240819 | 2,302 | 2,325 | 2,260 | 2,264 | 39,300 | -30 | 99% | 98% | 77% | ▼ | 99% | 98% | 99% | 95% | 126% |
| 20240820 | 2,295 | 2,295 | 2,244 | 2,263 | 34,300 | -1 | 100% | 99% | 87% | ▼▼ | 100% | 102% | 97% | 95% | 126% |
| 20240821 | 2,233 | 2,250 | 2,200 | 2,241 | 16,700 | -22 | 99% | 100% | 49% | ▼▼▼ | 100% | 101% | 97% | 94% | 124% |
| 20240822 | 2,248 | 2,281 | 2,245 | 2,254 | 24,700 | 13 | 101% | 100% | 148% | ▲ | 99% | 99% | 97% | 94% | 125% |
| 20240823 | 2,277 | 2,285 | 2,258 | 2,260 | 16,500 | 6 | 100% | 99% | 67% | ▲▲ | 100% | 103% | 100% | 95% | 125% |
| 20240826 | 2,210 | 2,213 | 2,153 | 2,199 | 42,400 | -61 | 97% | 100% | 257% | ▼ | 103% | 103% | 99% | 92% | 122% |
| 20240827 | 2,224 | 2,282 | 2,221 | 2,281 | 40,800 | 82 | 104% | 103% | 96% | ▲ | 98% | 100% | 98% | 96% | 127% |
| 20240828 | 2,281 | 2,281 | 2,217 | 2,225 | 22,600 | -56 | 98% | 98% | 55% | ▼ | 101% | 101% | 100% | 93% | 123% |
| 20240829 | 2,235 | 2,260 | 2,214 | 2,254 | 18,200 | 29 | 101% | 101% | 81% | ▲ | 101% | 96% | 99% | 97% | 125% |
| 20240830 | 2,262 | 2,285 | 2,257 | 2,274 | 19,300 | 20 | 101% | 101% | 106% | ▲▲ | 100% | 95% | 98% | 99% | 126% |
| 20240902 | 2,288 | 2,300 | 2,267 | 2,280 | 17,900 | 6 | 100% | 100% | 93% | ▲▲▲ | 99% | 94% | 98% | 99% | 127% |
| 20240903 | 2,285 | 2,300 | 2,261 | 2,263 | 11,200 | -17 | 99% | 99% | 63% | ▼ | 99% | 98% | 101% | 99% | 114% |
| 20240904 | 2,202 | 2,213 | 2,166 | 2,171 | 46,200 | -92 | 96% | 99% | 413% | ▼▼ | 101% | 100% | 104% | 95% | 110% |
| 20240905 | 2,150 | 2,213 | 2,141 | 2,175 | 27,600 | 4 | 100% | 101% | 60% | ▲ | 98% | 97% | 101% | 95% | 110% |
| 20240906 | 2,208 | 2,208 | 2,133 | 2,158 | 18,800 | -17 | 99% | 98% | 68% | ▼ | 103% | 103% | 107% | 94% | 106% |
| 20240909 | 2,090 | 2,174 | 2,085 | 2,159 | 24,900 | 1 | 100% | 103% | 132% | ▲ | 97% | 95% | 101% | 94% | 101% |
| 20240910 | 2,209 | 2,220 | 2,152 | 2,152 | 26,100 | -7 | 100% | 97% | 105% | ▼ | 98% | 98% | 102% | 94% | 100% |
| 20240911 | 2,145 | 2,149 | 2,080 | 2,095 | 33,500 | -57 | 97% | 98% | 128% | ▼▼ | 101% | 101% | 103% | 91% | 100% |
| 20240912 | 2,132 | 2,166 | 2,113 | 2,145 | 12,800 | 50 | 102% | 101% | 38% | ▲ | 99% | 105% | 104% | 94% | 102% |
| 20240913 | 2,105 | 2,115 | 2,074 | 2,088 | 42,700 | -57 | 97% | 99% | 334% | ▼ | 99% | 106% | 105% | 92% | 100% |
| 20240917 | 2,085 | 2,098 | 2,042 | 2,060 | 32,000 | -28 | 99% | 99% | 75% | ▼▼ | 102% | 107% | 106% | 90% | 100% |
| 20240918 | 2,066 | 2,100 | 2,060 | 2,100 | 18,400 | 40 | 102% | 102% | 58% | ▲ | 101% | 105% | 103% | 92% | 102% |
| 20240919 | 2,129 | 2,156 | 2,127 | 2,149 | 15,500 | 49 | 102% | 101% | 84% | ▲▲ | 101% | 102% | 100% | 94% | 104% |
| 20240920 | 2,186 | 2,222 | 2,171 | 2,200 | 35,900 | 51 | 102% | 101% | 232% | ▲▲▲ | 98% | 98% | 97% | 96% | 107% |
| 20240924 | 2,229 | 2,232 | 2,175 | 2,188 | 23,300 | -12 | 99% | 98% | 65% | ▼ | 102% | 100% | 100% | 96% | 106% |
| 20240925 | 2,166 | 2,210 | 2,140 | 2,210 | 48,000 | 22 | 101% | 102% | 206% | ▲ | 101% | 99% | 98% | 97% | 107% |
| 20240926 | 2,205 | 2,239 | 2,190 | 2,234 | 27,000 | 24 | 101% | 101% | 56% | ▲▲ | 100% | 100% | 99% | 98% | 108% |
| 20240927 | 2,184 | 2,215 | 2,175 | 2,186 | 35,400 | -48 | 98% | 100% | 131% | ▼ | 100% | 105% | 103% | 96% | 106% |
| 20240930 | 2,098 | 2,140 | 2,098 | 2,105 | 50,000 | -81 | 96% | 100% | 141% | ▼▼ | 102% | 104% | 102% | 92% | 102% |
| 20241001 | 2,120 | 2,168 | 2,120 | 2,163 | 9,900 | 58 | 103% | 102% | 20% | ▲ | 100% | 101% | 99% | 95% | 105% |
| 20241002 | 2,176 | 2,202 | 2,144 | 2,172 | 11,600 | 9 | 100% | 100% | 117% | ▲▲ | 100% | 99% | 99% | 96% | 105% |
| 20241003 | 2,185 | 2,214 | 2,177 | 2,177 | 12,400 | 5 | 100% | 100% | 107% | ▲▲▲ | 101% | 100% | 99% | 97% | 106% |
| 20241004 | 2,177 | 2,199 | 2,176 | 2,196 | 10,700 | 19 | 101% | 101% | 86% | ▲▲▲▲ | 100% | 99% | 98% | 98% | 107% |
| 20241007 | 2,200 | 2,206 | 2,179 | 2,189 | 16,700 | -7 | 100% | 100% | 156% | ▼ | 99% | 99% | 0% | 98% | 106% |
| 20241008 | 2,180 | 2,184 | 2,151 | 2,153 | 14,000 | -36 | 98% | 99% | 84% | ▼▼ | 99% | 99% | 0% | 96% | 105% |
| 20241009 | 2,175 | 2,175 | 2,140 | 2,153 | 16,100 | 0 | 100% | 99% | 115% | -- | 101% | 100% | 0% | 96% | 105% |
| 20241010 | 2,157 | 2,171 | 2,145 | 2,168 | 9,800 | 15 | 101% | 101% | 61% | ▲ | 100% | 100% | 0% | 97% | 105% |
| 20241011 | 2,165 | 2,173 | 2,159 | 2,161 | 7,000 | -7 | 100% | 100% | 71% | ▼ | 99% | 100% | 0% | 97% | 105% |
| 20241015 | 2,159 | 2,165 | 2,138 | 2,144 | 16,600 | -17 | 99% | 99% | 237% | ▼▼ | 100% | 101% | 0% | 96% | 104% |
| 20241016 | 2,140 | 2,160 | 2,132 | 2,142 | 8,300 | -2 | 100% | 100% | 50% | ▼▼▼ | 101% | 100% | 0% | 96% | 104% |
| 20241017 | 2,152 | 2,175 | 2,140 | 2,165 | 12,600 | 23 | 101% | 101% | 152% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20241018 | 2,163 | 2,163 | 2,142 | 2,145 | 10,400 | -20 | 99% | 99% | 83% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20241021 | 2,160 | 2,166 | 2,140 | 2,160 | 12,900 | 15 | 101% | 100% | 124% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20241022 | 2,159 | 2,160 | 2,120 | 2,146 | 25,200 | -14 | 99% | 99% | 195% | ▼ | % | % | % | 96% | 102% |
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 | 0 | 289,900 | 0 | 209,200 | 0 | 80,700 |
| 2024-10-11 | 100 | 292,800 | 100 | 209,300 | 0 | 83,500 |
| 2024-10-04 | 0 | 287,100 | 0 | 208,500 | 0 | 78,600 |
| 2024-09-27 | 0 | 288,000 | 0 | 210,100 | 0 | 77,900 |
| 2024-09-20 | 0 | 297,300 | 0 | 210,900 | 0 | 86,400 |
| 2024-09-13 | 100 | 312,000 | 100 | 214,400 | 0 | 97,600 |
| 2024-09-06 | 100 | 333,400 | 100 | 217,700 | 0 | 115,700 |
| 2024-08-30 | 0 | 323,200 | 0 | 218,700 | 0 | 104,500 |
| 2024-08-23 | 0 | 341,300 | 0 | 236,000 | 0 | 105,300 |
| 2024-08-16 | 0 | 337,200 | 0 | 232,600 | 0 | 104,600 |
| 2024-08-09 | 0 | 356,900 | 0 | 240,300 | 0 | 116,600 |
| 2024-08-02 | 0 | 439,900 | 0 | 288,600 | 0 | 151,300 |
| 2024-07-26 | 0 | 451,700 | 0 | 284,000 | 0 | 167,700 |
| 2024-07-19 | 0 | 458,300 | 0 | 286,300 | 0 | 172,000 |
| 2024-07-12 | 0 | 447,200 | 0 | 283,700 | 0 | 163,500 |
| 2024-07-05 | 0 | 456,000 | 0 | 301,200 | 0 | 154,800 |
| 2024-06-28 | 0 | 464,000 | 0 | 296,100 | 0 | 167,900 |
| 2024-06-21 | 100 | 465,800 | 100 | 296,400 | 0 | 169,400 |
| 2024-06-14 | 0 | 491,400 | 0 | 301,400 | 0 | 190,000 |
| 2024-06-07 | 0 | 476,700 | 0 | 299,800 | 0 | 176,900 |
| 2024-05-31 | 0 | 479,100 | 0 | 300,400 | 0 | 178,700 |
| 2024-05-24 | 0 | 493,500 | 0 | 322,100 | 0 | 171,400 |
| 2024-05-17 | 0 | 471,500 | 0 | 297,700 | 0 | 173,800 |
| 2024-05-10 | 0 | 473,700 | 0 | 292,600 | 0 | 181,100 |
| 2024-05-02 | 0 | 485,800 | 0 | 294,000 | 0 | 191,800 |
| 2024-04-26 | 0 | 486,300 | 0 | 289,700 | 0 | 196,600 |
| 2024-04-19 | 0 | 473,100 | 0 | 289,100 | 0 | 184,000 |
| 2024-04-12 | 0 | 461,600 | 0 | 287,400 | 0 | 174,200 |
| 2024-04-05 | 0 | 460,900 | 0 | 286,700 | 0 | 174,200 |
| 2024-03-29 | 0 | 452,200 | 0 | 285,400 | 0 | 166,800 |
| 2024-03-22 | 0 | 445,600 | 0 | 284,100 | 0 | 161,500 |
| 2024-03-15 | 0 | 449,600 | 0 | 285,600 | 0 | 164,000 |
| 2024-03-08 | 0 | 449,900 | 0 | 296,600 | 0 | 153,300 |
| 2024-03-01 | 0 | 438,400 | 0 | 291,800 | 0 | 146,600 |
| 2024-02-22 | 0 | 419,800 | 0 | 286,300 | 0 | 133,500 |
| 2024-02-16 | 0 | 411,500 | 0 | 285,000 | 0 | 126,500 |
| 2024-02-09 | 0 | 407,300 | 0 | 299,400 | 0 | 107,900 |
| 2024-02-02 | 0 | 395,800 | 0 | 302,100 | 0 | 93,700 |
| 2024-01-26 | 0 | 399,100 | 0 | 312,300 | 0 | 86,800 |
| 2024-01-19 | 0 | 407,100 | 0 | 315,800 | 0 | 91,300 |
| 2024-01-12 | 0 | 433,200 | 0 | 337,000 | 0 | 96,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240910 | 10:00 | ＳＥＣカーボン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20240909 | 15:45 | ＳＥＣカーボン | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240612 | 10:00 | ＳＥＣカーボン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20240611 | 15:00 | ＳＥＣカーボン | 取締役役職ならびに執行役員体制に関するお知らせ |
| 20240611 | 15:45 | ＳＥＣカーボン | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240426 | 15:00 | ＳＥＣカーボン | 支配株主等に関する事項について |
| 20240328 | 15:00 | ＳＥＣカーボン | 非上場の親会社等の決算に関するお知らせ |
| 20240213 | 15:00 | ＳＥＣカーボン | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | ＳＥＣカーボン | 業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SYZB | 350 | 2024-03-04 12:38 | ＳＥＣカーボン株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5304 | 1 | SECカーボン株式会社 | 2024-10-23 01:24:17 |