| 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 | 4,950 | 4,960 | 4,880 | 4,890 | 51,400 | -65 | 99% | 99% | 121% | ▼▼ | 100% | 103% | 92% | 92% | 100% |
| 20240726 | 4,850 | 4,890 | 4,830 | 4,855 | 56,600 | -35 | 99% | 100% | 110% | ▼▼▼ | 101% | 100% | 91% | 91% | 100% |
| 20240729 | 4,920 | 4,990 | 4,920 | 4,945 | 51,900 | 90 | 102% | 101% | 92% | ▲ | 100% | 93% | 90% | 93% | 102% |
| 20240730 | 4,965 | 5,020 | 4,925 | 4,980 | 119,300 | 35 | 101% | 100% | 230% | ▲▲ | 101% | 89% | 91% | 94% | 103% |
| 20240731 | 4,915 | 4,985 | 4,895 | 4,985 | 46,200 | 5 | 100% | 101% | 39% | ▲▲▲ | 99% | 88% | 90% | 94% | 103% |
| 20240801 | 4,970 | 4,970 | 4,855 | 4,905 | 36,300 | -80 | 98% | 99% | 79% | ▼ | 98% | 92% | 95% | 92% | 101% |
| 20240802 | 4,715 | 4,735 | 4,610 | 4,610 | 109,500 | -295 | 94% | 98% | 302% | ▼▼ | 89% | 97% | 99% | 88% | 100% |
| 20240805 | 4,540 | 4,565 | 4,000 | 4,050 | 140,600 | -560 | 88% | 89% | 128% | ▼▼▼ | 106% | 107% | 108% | 77% | 100% |
| 20240806 | 4,120 | 4,470 | 4,120 | 4,365 | 86,300 | 315 | 108% | 106% | 61% | ▲ | 100% | 100% | 102% | 83% | 108% |
| 20240807 | 4,340 | 4,470 | 4,300 | 4,360 | 57,300 | -5 | 100% | 100% | 66% | ▼ | 100% | 101% | 103% | 83% | 108% |
| 20240808 | 4,310 | 4,435 | 4,305 | 4,330 | 55,800 | -30 | 99% | 100% | 97% | ▼▼ | 100% | 102% | 101% | 83% | 107% |
| 20240809 | 4,400 | 4,430 | 4,320 | 4,395 | 77,900 | 65 | 102% | 100% | 140% | ▲ | 100% | 103% | 101% | 84% | 109% |
| 20240813 | 4,375 | 4,380 | 4,260 | 4,355 | 87,900 | -40 | 99% | 100% | 113% | ▼ | 99% | 102% | 101% | 84% | 108% |
| 20240814 | 4,390 | 4,430 | 4,325 | 4,360 | 56,000 | 5 | 100% | 99% | 64% | ▲ | 100% | 103% | 101% | 84% | 108% |
| 20240815 | 4,350 | 4,390 | 4,350 | 4,350 | 35,800 | -10 | 100% | 100% | 64% | ▼ | 101% | 101% | 100% | 85% | 107% |
| 20240816 | 4,430 | 4,495 | 4,410 | 4,485 | 43,900 | 135 | 103% | 101% | 123% | ▲ | 99% | 99% | 98% | 89% | 111% |
| 20240819 | 4,485 | 4,520 | 4,420 | 4,420 | 43,600 | -65 | 99% | 99% | 99% | ▼ | 100% | 99% | 98% | 87% | 109% |
| 20240820 | 4,490 | 4,505 | 4,430 | 4,485 | 37,300 | 65 | 101% | 100% | 86% | ▲ | 100% | 99% | 97% | 89% | 111% |
| 20240821 | 4,440 | 4,475 | 4,420 | 4,460 | 37,000 | -25 | 99% | 100% | 99% | ▼ | 99% | 100% | 98% | 89% | 110% |
| 20240822 | 4,460 | 4,460 | 4,410 | 4,435 | 18,300 | -25 | 99% | 99% | 49% | ▼▼ | 100% | 101% | 102% | 89% | 110% |
| 20240823 | 4,410 | 4,465 | 4,410 | 4,425 | 17,100 | -10 | 100% | 100% | 93% | ▼▼▼ | 98% | 100% | 101% | 89% | 109% |
| 20240826 | 4,425 | 4,425 | 4,315 | 4,350 | 55,800 | -75 | 98% | 98% | 326% | ▼▼▼▼ | 101% | 101% | 105% | 87% | 107% |
| 20240827 | 4,365 | 4,415 | 4,340 | 4,395 | 15,400 | 45 | 101% | 101% | 28% | ▲ | 101% | 101% | 105% | 88% | 109% |
| 20240828 | 4,375 | 4,440 | 4,370 | 4,440 | 20,800 | 45 | 101% | 101% | 135% | ▲▲ | 100% | 100% | 105% | 89% | 110% |
| 20240829 | 4,390 | 4,410 | 4,365 | 4,385 | 33,300 | -55 | 99% | 100% | 160% | ▼ | 100% | 97% | 104% | 89% | 108% |
| 20240830 | 4,405 | 4,445 | 4,390 | 4,405 | 32,400 | 20 | 100% | 100% | 97% | ▲ | 100% | 97% | 104% | 96% | 109% |
| 20240902 | 4,420 | 4,430 | 4,380 | 4,415 | 32,700 | 10 | 100% | 100% | 101% | ▲▲ | 99% | 97% | 104% | 98% | 109% |
| 20240903 | 4,420 | 4,445 | 4,395 | 4,395 | 24,700 | -20 | 100% | 99% | 76% | ▼ | 99% | 99% | 106% | 98% | 102% |
| 20240904 | 4,335 | 4,350 | 4,265 | 4,275 | 79,900 | -120 | 97% | 99% | 323% | ▼▼ | 100% | 100% | 108% | 95% | 100% |
| 20240905 | 4,270 | 4,345 | 4,230 | 4,280 | 42,400 | 5 | 100% | 100% | 53% | ▲ | 100% | 101% | 108% | 95% | 100% |
| 20240906 | 4,280 | 4,295 | 4,245 | 4,260 | 40,300 | -20 | 100% | 100% | 95% | ▼ | 103% | 103% | 111% | 95% | 100% |
| 20240909 | 4,165 | 4,285 | 4,165 | 4,280 | 46,000 | 20 | 100% | 103% | 114% | ▲ | 99% | 100% | 107% | 95% | 100% |
| 20240910 | 4,315 | 4,345 | 4,285 | 4,290 | 34,800 | 10 | 100% | 99% | 76% | ▲▲ | 100% | 101% | 108% | 96% | 101% |
| 20240911 | 4,290 | 4,335 | 4,245 | 4,285 | 76,500 | -5 | 100% | 100% | 220% | ▼ | 101% | 102% | 108% | 96% | 101% |
| 20240912 | 4,285 | 4,370 | 4,285 | 4,310 | 40,200 | 25 | 101% | 101% | 53% | ▲ | 100% | 104% | 107% | 96% | 101% |
| 20240913 | 4,325 | 4,335 | 4,300 | 4,310 | 26,600 | 0 | 100% | 100% | 66% | -- | 99% | 104% | 107% | 96% | 101% |
| 20240917 | 4,310 | 4,320 | 4,215 | 4,250 | 46,700 | -60 | 99% | 99% | 176% | ▼ | 100% | 106% | 107% | 95% | 100% |
| 20240918 | 4,320 | 4,345 | 4,250 | 4,315 | 52,500 | 65 | 102% | 100% | 112% | ▲ | 101% | 106% | 107% | 97% | 102% |
| 20240919 | 4,330 | 4,395 | 4,330 | 4,370 | 40,200 | 55 | 101% | 101% | 77% | ▲▲ | 101% | 104% | 104% | 98% | 103% |
| 20240920 | 4,425 | 4,550 | 4,400 | 4,485 | 108,200 | 115 | 103% | 101% | 269% | ▲▲▲ | 100% | 103% | 103% | 100% | 106% |
| 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% | 0% | 100% | 109% |
| 20241008 | 4,600 | 4,630 | 4,580 | 4,605 | 31,100 | -10 | 100% | 100% | 81% | ▼ | 98% | 99% | 0% | 100% | 108% |
| 20241009 | 4,650 | 4,660 | 4,550 | 4,580 | 41,900 | -25 | 99% | 98% | 135% | ▼▼ | 98% | 98% | 0% | 99% | 108% |
| 20241010 | 4,650 | 4,650 | 4,575 | 4,580 | 31,000 | 0 | 100% | 98% | 74% | -- | 100% | 99% | 0% | 99% | 108% |
| 20241011 | 4,580 | 4,620 | 4,560 | 4,585 | 29,000 | 5 | 100% | 100% | 94% | ▲ | 100% | 98% | 0% | 99% | 108% |
| 20241015 | 4,605 | 4,620 | 4,575 | 4,595 | 38,900 | 10 | 100% | 100% | 134% | ▲▲ | 99% | 98% | 0% | 100% | 108% |
| 20241016 | 4,580 | 4,595 | 4,530 | 4,535 | 57,800 | -60 | 99% | 99% | 149% | ▼ | 100% | 98% | 0% | 98% | 107% |
| 20241017 | 4,540 | 4,565 | 4,520 | 4,525 | 27,500 | -10 | 100% | 100% | 48% | ▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20241018 | 4,540 | 4,550 | 4,510 | 4,525 | 19,200 | 0 | 100% | 100% | 70% | -- | 100% | 0% | 0% | 98% | 104% |
| 20241021 | 4,525 | 4,540 | 4,500 | 4,505 | 30,600 | -20 | 100% | 100% | 159% | ▼ | 99% | 0% | 0% | 98% | 100% |
| 20241022 | 4,500 | 4,510 | 4,460 | 4,470 | 42,700 | -35 | 99% | 99% | 140% | ▼▼ | % | % | % | 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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-22 23:21:59 |
| 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 |