| 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 | 1,052 | 1,082 | 1,051 | 1,072 | 2,400 | 20 | 102% | 102% | 52% | ▲ | 100% | 101% | 104% | 96% | 106% |
| 20250121 | 1,065 | 1,078 | 1,060 | 1,060 | 3,400 | -12 | 99% | 100% | 142% | ▼ | 100% | 102% | 104% | 95% | 104% |
| 20250122 | 1,060 | 1,070 | 1,060 | 1,062 | 1,800 | 2 | 100% | 100% | 53% | ▲ | 99% | 102% | 104% | 96% | 105% |
| 20250123 | 1,068 | 1,071 | 1,052 | 1,052 | 5,700 | -10 | 99% | 99% | 317% | ▼ | 100% | 103% | 105% | 95% | 104% |
| 20250124 | 1,052 | 1,059 | 1,052 | 1,055 | 3,100 | 3 | 100% | 100% | 54% | ▲ | 102% | 100% | 107% | 95% | 104% |
| 20250127 | 1,055 | 1,085 | 1,055 | 1,076 | 5,700 | 21 | 102% | 102% | 184% | ▲▲ | 100% | 99% | 105% | 97% | 106% |
| 20250128 | 1,080 | 1,087 | 1,080 | 1,081 | 2,600 | 5 | 100% | 100% | 46% | ▲▲▲ | 100% | 100% | 108% | 97% | 107% |
| 20250129 | 1,081 | 1,088 | 1,081 | 1,086 | 1,600 | 5 | 100% | 100% | 62% | ▲▲▲▲ | 97% | 101% | 108% | 98% | 107% |
| 20250130 | 1,078 | 1,078 | 1,041 | 1,041 | 54,300 | -45 | 96% | 97% | 3394% | ▼ | 100% | 105% | 111% | 94% | 100% |
| 20250131 | 1,052 | 1,060 | 1,043 | 1,053 | 5,300 | 12 | 101% | 100% | 10% | ▲ | 101% | 104% | 111% | 95% | 101% |
| 20250203 | 1,055 | 1,070 | 1,051 | 1,069 | 5,100 | 16 | 102% | 101% | 96% | ▲▲ | 102% | 103% | 110% | 96% | 103% |
| 20250204 | 1,069 | 1,086 | 1,066 | 1,086 | 5,500 | 17 | 102% | 102% | 108% | ▲▲▲ | 100% | 102% | 109% | 99% | 104% |
| 20250205 | 1,081 | 1,087 | 1,080 | 1,080 | 2,800 | -6 | 99% | 100% | 51% | ▼ | 102% | 102% | 109% | 98% | 104% |
| 20250206 | 1,080 | 1,100 | 1,080 | 1,100 | 6,800 | 20 | 102% | 102% | 243% | ▲ | 100% | 101% | 107% | 100% | 106% |
| 20250207 | 1,100 | 1,100 | 1,080 | 1,097 | 4,400 | -3 | 100% | 100% | 65% | ▼ | 100% | 101% | 108% | 100% | 105% |
| 20250210 | 1,097 | 1,099 | 1,094 | 1,099 | 2,900 | 2 | 100% | 100% | 66% | ▲ | 99% | 100% | 107% | 100% | 106% |
| 20250212 | 1,100 | 1,100 | 1,093 | 1,093 | 3,300 | -6 | 99% | 99% | 114% | ▼ | 101% | 101% | 108% | 99% | 105% |
| 20250213 | 1,093 | 1,101 | 1,093 | 1,101 | 1,600 | 8 | 101% | 101% | 48% | ▲ | 100% | 100% | 107% | 100% | 106% |
| 20250214 | 1,105 | 1,106 | 1,101 | 1,106 | 2,700 | 5 | 100% | 100% | 169% | ▲▲ | 99% | 102% | 107% | 100% | 106% |
| 20250217 | 1,106 | 1,109 | 1,100 | 1,100 | 3,500 | -6 | 99% | 99% | 130% | ▼ | 99% | 102% | 107% | 99% | 106% |
| 20250218 | 1,107 | 1,107 | 1,093 | 1,093 | 3,100 | -7 | 99% | 99% | 89% | ▼▼ | 100% | 103% | 108% | 99% | 105% |
| 20250219 | 1,096 | 1,100 | 1,096 | 1,100 | 900 | 7 | 101% | 100% | 29% | ▲ | 100% | 106% | 108% | 99% | 106% |
| 20250220 | 1,100 | 1,104 | 1,100 | 1,100 | 2,300 | 0 | 100% | 100% | 256% | -- | 102% | 105% | 108% | 99% | 106% |
| 20250225 | 1,110 | 1,148 | 1,108 | 1,130 | 5,600 | 30 | 103% | 102% | 243% | ▲ | 100% | 104% | 106% | 100% | 109% |
| 20250226 | 1,131 | 1,148 | 1,113 | 1,128 | 2,000 | -2 | 100% | 100% | 36% | ▼ | 101% | 105% | 107% | 100% | 108% |
| 20250227 | 1,121 | 1,147 | 1,116 | 1,129 | 2,900 | 1 | 100% | 101% | 145% | ▲ | 101% | 103% | 104% | 100% | 108% |
| 20250228 | 1,149 | 1,166 | 1,132 | 1,165 | 7,900 | 36 | 103% | 101% | 272% | ▲▲ | 100% | 102% | 103% | 100% | 112% |
| 20250303 | 1,162 | 1,165 | 1,149 | 1,165 | 2,600 | 0 | 100% | 100% | 33% | -- | 101% | 101% | 103% | 100% | 112% |
| 20250304 | 1,165 | 1,175 | 1,150 | 1,172 | 3,700 | 7 | 101% | 101% | 142% | ▲ | 101% | 100% | 103% | 100% | 111% |
| 20250305 | 1,165 | 1,176 | 1,165 | 1,176 | 1,600 | 4 | 100% | 101% | 43% | ▲▲ | 100% | 99% | 102% | 100% | 110% |
| 20250306 | 1,176 | 1,193 | 1,176 | 1,180 | 3,900 | 4 | 100% | 100% | 244% | ▲▲▲ | 100% | 98% | 102% | 100% | 109% |
| 20250307 | 1,182 | 1,182 | 1,169 | 1,180 | 1,500 | 0 | 100% | 100% | 38% | -- | 100% | 99% | 103% | 100% | 109% |
| 20250310 | 1,169 | 1,176 | 1,167 | 1,167 | 2,500 | -13 | 99% | 100% | 167% | ▼ | 100% | 100% | 103% | 99% | 107% |
| 20250311 | 1,167 | 1,177 | 1,160 | 1,162 | 3,200 | -5 | 100% | 100% | 128% | ▼▼ | 100% | 101% | 103% | 98% | 106% |
| 20250312 | 1,162 | 1,175 | 1,162 | 1,164 | 2,900 | 2 | 100% | 100% | 91% | ▲ | 100% | 102% | 98% | 99% | 106% |
| 20250313 | 1,163 | 1,170 | 1,160 | 1,160 | 2,400 | -4 | 100% | 100% | 83% | ▼ | 99% | 102% | 98% | 98% | 106% |
| 20250314 | 1,167 | 1,167 | 1,161 | 1,161 | 2,000 | 1 | 100% | 99% | 83% | ▲ | 100% | 102% | 97% | 98% | 106% |
| 20250317 | 1,174 | 1,174 | 1,166 | 1,170 | 3,100 | 9 | 101% | 100% | 155% | ▲▲ | 101% | 102% | 98% | 99% | 107% |
| 20250318 | 1,172 | 1,178 | 1,170 | 1,178 | 4,100 | 8 | 101% | 101% | 132% | ▲▲▲ | 101% | 102% | 97% | 100% | 108% |
| 20250319 | 1,178 | 1,193 | 1,174 | 1,187 | 12,000 | 9 | 101% | 101% | 293% | ▲▲▲▲ | 99% | 100% | 96% | 100% | 109% |
| 20250321 | 1,195 | 1,195 | 1,185 | 1,187 | 5,400 | 0 | 100% | 99% | 45% | -- | 100% | 100% | 95% | 100% | 108% |
| 20250324 | 1,199 | 1,200 | 1,194 | 1,194 | 5,400 | 7 | 101% | 100% | 100% | ▲ | 100% | 93% | 95% | 100% | 109% |
| 20250325 | 1,198 | 1,199 | 1,192 | 1,198 | 4,500 | 4 | 100% | 100% | 83% | ▲▲ | 100% | 93% | 95% | 100% | 106% |
| 20250326 | 1,200 | 1,200 | 1,179 | 1,198 | 9,100 | 0 | 100% | 100% | 202% | -- | 100% | 92% | 93% | 100% | 106% |
| 20250327 | 1,197 | 1,200 | 1,182 | 1,200 | 12,100 | 2 | 100% | 100% | 133% | ▲ | 103% | 101% | 102% | 100% | 106% |
| 20250328 | 1,085 | 1,145 | 1,085 | 1,118 | 15,400 | -82 | 93% | 103% | 127% | ▼ | 100% | 96% | 100% | 93% | 100% |
| 20250331 | 1,115 | 1,120 | 1,101 | 1,114 | 4,200 | -4 | 100% | 100% | 27% | ▼▼ | 98% | 94% | 100% | 93% | 100% |
| 20250401 | 1,114 | 1,114 | 1,091 | 1,092 | 3,800 | -22 | 98% | 98% | 90% | ▼▼▼ | 100% | 95% | 101% | 91% | 100% |
| 20250402 | 1,091 | 1,100 | 1,091 | 1,096 | 1,500 | 4 | 100% | 100% | 39% | ▲ | 98% | 104% | 100% | 91% | 100% |
| 20250403 | 1,097 | 1,097 | 1,075 | 1,075 | 5,000 | -21 | 98% | 98% | 333% | ▼ | 98% | 107% | 0% | 90% | 100% |
| 20250404 | 1,072 | 1,072 | 1,051 | 1,052 | 3,400 | -23 | 98% | 98% | 68% | ▼▼ | 100% | 108% | 0% | 88% | 100% |
| 20250408 | 1,030 | 1,043 | 1,025 | 1,034 | 3,800 | -18 | 98% | 100% | 112% | ▼▼▼ | 99% | 106% | 0% | 86% | 100% |
| 20250409 | 1,050 | 1,050 | 1,035 | 1,035 | 1,900 | 1 | 100% | 99% | 50% | ▲ | 108% | 105% | 0% | 86% | 100% |
| 20250410 | 1,056 | 1,220 | 1,056 | 1,143 | 48,300 | 108 | 110% | 108% | 2542% | ▲▲ | 100% | 100% | 0% | 95% | 111% |
| 20250411 | 1,113 | 1,133 | 1,102 | 1,110 | 2,100 | -33 | 97% | 100% | 4% | ▼ | 99% | 99% | 0% | 93% | 107% |
| 20250414 | 1,118 | 1,125 | 1,104 | 1,105 | 1,900 | -5 | 100% | 99% | 90% | ▼▼ | 100% | 100% | 0% | 92% | 107% |
| 20250415 | 1,105 | 1,110 | 1,105 | 1,110 | 900 | 5 | 100% | 100% | 47% | ▲ | 100% | 0% | 0% | 93% | 107% |
| 20250416 | 1,110 | 1,111 | 1,110 | 1,110 | 2,000 | 0 | 100% | 100% | 222% | -- | 100% | 0% | 0% | 93% | 107% |
| 20250417 | 1,106 | 1,109 | 1,105 | 1,105 | 1,000 | -5 | 100% | 100% | 50% | ▼ | 100% | 0% | 0% | 92% | 107% |
| 20250418 | 1,103 | 1,105 | 1,102 | 1,102 | 1,000 | -3 | 100% | 100% | 100% | ▼▼ | % | % | % | 92% | 107% |
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 | 100 | 13,100 | 100 | 9,400 | 0 | 3,700 |
| 2025-04-04 | 100 | 13,600 | 100 | 9,700 | 0 | 3,900 |
| 2025-03-28 | 100 | 14,200 | 100 | 10,300 | 0 | 3,900 |
| 2025-03-21 | 100 | 15,000 | 100 | 10,500 | 0 | 4,500 |
| 2025-03-14 | 100 | 23,900 | 100 | 17,000 | 0 | 6,900 |
| 2025-03-07 | 100 | 37,200 | 100 | 23,600 | 0 | 13,600 |
| 2025-02-28 | 100 | 39,400 | 100 | 24,200 | 0 | 15,200 |
| 2025-02-21 | 100 | 41,000 | 100 | 24,700 | 0 | 16,300 |
| 2025-02-14 | 100 | 40,600 | 100 | 24,800 | 0 | 15,800 |
| 2025-02-07 | 100 | 40,600 | 100 | 24,800 | 0 | 15,800 |
| 2025-01-31 | 100 | 42,100 | 100 | 24,400 | 0 | 17,700 |
| 2025-01-24 | 100 | 41,300 | 100 | 25,100 | 0 | 16,200 |
| 2025-01-17 | 100 | 41,900 | 100 | 25,700 | 0 | 16,200 |
| 2025-01-10 | 100 | 41,500 | 100 | 25,300 | 0 | 16,200 |
| 2024-12-27 | 200 | 43,200 | 200 | 26,200 | 0 | 17,000 |
| 2024-12-20 | 200 | 35,000 | 200 | 19,500 | 0 | 15,500 |
| 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 |
|---|---|---|---|
| 20250325 | 15:30 | 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 |
| 20250206 | 15:30 | シーボン | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250206 | 15:30 | シーボン | 業績予想の修正に関するお知らせ |
| 20250206 | 15:30 | シーボン | 株主優待品の内容決定に関するお知らせ |
| 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??? | 2025-04-19 16:20:05 |
| 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 |