| 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 | 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% | 105% | 96% | 106% |
| 20240930 | 2,098 | 2,140 | 2,098 | 2,105 | 50,000 | -81 | 96% | 100% | 141% | ▼▼ | 102% | 104% | 106% | 92% | 102% |
| 20241001 | 2,120 | 2,168 | 2,120 | 2,163 | 9,900 | 58 | 103% | 102% | 20% | ▲ | 100% | 101% | 104% | 95% | 105% |
| 20241002 | 2,176 | 2,202 | 2,144 | 2,172 | 11,600 | 9 | 100% | 100% | 117% | ▲▲ | 100% | 99% | 105% | 96% | 105% |
| 20241003 | 2,185 | 2,214 | 2,177 | 2,177 | 12,400 | 5 | 100% | 100% | 107% | ▲▲▲ | 101% | 100% | 105% | 97% | 106% |
| 20241004 | 2,177 | 2,199 | 2,176 | 2,196 | 10,700 | 19 | 101% | 101% | 86% | ▲▲▲▲ | 100% | 99% | 104% | 98% | 107% |
| 20241007 | 2,200 | 2,206 | 2,179 | 2,189 | 16,700 | -7 | 100% | 100% | 156% | ▼ | 99% | 99% | 105% | 98% | 106% |
| 20241008 | 2,180 | 2,184 | 2,151 | 2,153 | 14,000 | -36 | 98% | 99% | 84% | ▼▼ | 99% | 99% | 107% | 96% | 105% |
| 20241009 | 2,175 | 2,175 | 2,140 | 2,153 | 16,100 | 0 | 100% | 99% | 115% | -- | 101% | 100% | 108% | 96% | 105% |
| 20241010 | 2,157 | 2,171 | 2,145 | 2,168 | 9,800 | 15 | 101% | 101% | 61% | ▲ | 100% | 100% | 107% | 97% | 105% |
| 20241011 | 2,165 | 2,173 | 2,159 | 2,161 | 7,000 | -7 | 100% | 100% | 71% | ▼ | 99% | 100% | 108% | 97% | 105% |
| 20241015 | 2,159 | 2,165 | 2,138 | 2,144 | 16,600 | -17 | 99% | 99% | 237% | ▼▼ | 100% | 101% | 109% | 96% | 104% |
| 20241016 | 2,140 | 2,160 | 2,132 | 2,142 | 8,300 | -2 | 100% | 100% | 50% | ▼▼▼ | 101% | 100% | 108% | 96% | 104% |
| 20241017 | 2,152 | 2,175 | 2,140 | 2,165 | 12,600 | 23 | 101% | 101% | 152% | ▲ | 99% | 100% | 108% | 97% | 103% |
| 20241018 | 2,163 | 2,163 | 2,142 | 2,145 | 10,400 | -20 | 99% | 99% | 83% | ▼ | 100% | 100% | 108% | 96% | 102% |
| 20241021 | 2,160 | 2,166 | 2,140 | 2,160 | 12,900 | 15 | 101% | 100% | 124% | ▲ | 99% | 102% | 108% | 97% | 103% |
| 20241022 | 2,159 | 2,160 | 2,120 | 2,146 | 25,200 | -14 | 99% | 99% | 195% | ▼ | 99% | 104% | 108% | 96% | 102% |
| 20241023 | 2,157 | 2,157 | 2,130 | 2,141 | 15,400 | -5 | 100% | 99% | 61% | ▼▼ | 101% | 105% | 108% | 96% | 102% |
| 20241024 | 2,141 | 2,159 | 2,092 | 2,159 | 18,100 | 18 | 101% | 101% | 118% | ▲ | 98% | 105% | 104% | 97% | 103% |
| 20241025 | 2,180 | 2,181 | 2,108 | 2,140 | 35,200 | -19 | 99% | 98% | 194% | ▼ | 104% | 108% | 106% | 97% | 102% |
| 20241028 | 2,117 | 2,215 | 2,117 | 2,199 | 36,800 | 59 | 103% | 104% | 105% | ▲ | 102% | 102% | 101% | 100% | 104% |
| 20241029 | 2,210 | 2,261 | 2,210 | 2,254 | 26,700 | 55 | 103% | 102% | 73% | ▲▲ | 99% | 101% | 96% | 100% | 105% |
| 20241030 | 2,250 | 2,274 | 2,208 | 2,228 | 75,500 | -26 | 99% | 99% | 283% | ▼ | 101% | 102% | 95% | 99% | 104% |
| 20241031 | 2,273 | 2,289 | 2,229 | 2,287 | 43,300 | 59 | 103% | 101% | 57% | ▲ | 100% | 104% | 97% | 100% | 107% |
| 20241101 | 2,239 | 2,284 | 2,237 | 2,239 | 25,400 | -48 | 98% | 100% | 59% | ▼ | 100% | 103% | 96% | 98% | 105% |
| 20241105 | 2,250 | 2,259 | 2,235 | 2,249 | 14,000 | 10 | 100% | 100% | 55% | ▲ | 100% | 100% | 95% | 98% | 105% |
| 20241106 | 2,264 | 2,298 | 2,243 | 2,272 | 33,200 | 23 | 101% | 100% | 237% | ▲▲ | 103% | 100% | 95% | 99% | 106% |
| 20241107 | 2,256 | 2,347 | 2,256 | 2,326 | 46,400 | 54 | 102% | 103% | 140% | ▲▲▲ | 99% | 96% | 92% | 100% | 109% |
| 20241108 | 2,329 | 2,356 | 2,310 | 2,313 | 30,100 | -13 | 99% | 99% | 65% | ▼ | 98% | 93% | 93% | 99% | 108% |
| 20241111 | 2,310 | 2,325 | 2,261 | 2,271 | 19,500 | -42 | 98% | 98% | 65% | ▼▼ | 100% | 96% | 94% | 98% | 106% |
| 20241112 | 2,254 | 2,281 | 2,226 | 2,251 | 27,800 | -20 | 99% | 100% | 143% | ▼▼▼ | 98% | 96% | 93% | 97% | 105% |
| 20241113 | 2,265 | 2,270 | 2,225 | 2,225 | 29,100 | -26 | 99% | 98% | 105% | ▼▼▼▼ | 98% | 98% | 96% | 96% | 104% |
| 20241114 | 2,200 | 2,205 | 2,124 | 2,146 | 50,600 | -79 | 96% | 98% | 174% | ▼▼▼▼▼ | 100% | 101% | 99% | 92% | 100% |
| 20241115 | 2,146 | 2,159 | 2,132 | 2,138 | 21,400 | -8 | 100% | 100% | 42% | ▼▼▼▼▼▼ | 101% | 101% | 100% | 92% | 100% |
| 20241118 | 2,125 | 2,161 | 2,125 | 2,153 | 24,100 | 15 | 101% | 101% | 113% | ▲ | 101% | 100% | 99% | 93% | 101% |
| 20241119 | 2,138 | 2,171 | 2,138 | 2,166 | 20,600 | 13 | 101% | 101% | 85% | ▲▲ | 100% | 99% | 98% | 93% | 101% |
| 20241120 | 2,166 | 2,170 | 2,133 | 2,160 | 15,600 | -6 | 100% | 100% | 76% | ▼ | 100% | 99% | 98% | 93% | 101% |
| 20241121 | 2,150 | 2,158 | 2,133 | 2,145 | 10,200 | -15 | 99% | 100% | 65% | ▼▼ | 100% | 96% | 99% | 92% | 100% |
| 20241122 | 2,145 | 2,154 | 2,126 | 2,148 | 25,700 | 3 | 100% | 100% | 252% | ▲ | 99% | 95% | 97% | 92% | 100% |
| 20241125 | 2,174 | 2,174 | 2,136 | 2,148 | 54,800 | 0 | 100% | 99% | 213% | -- | 99% | 97% | 98% | 92% | 100% |
| 20241126 | 2,148 | 2,150 | 2,095 | 2,128 | 48,500 | -20 | 99% | 99% | 89% | ▼ | 98% | 100% | 100% | 91% | 100% |
| 20241127 | 2,109 | 2,112 | 2,048 | 2,062 | 75,100 | -66 | 97% | 98% | 155% | ▼▼ | 100% | 103% | 103% | 89% | 100% |
| 20241128 | 2,062 | 2,076 | 2,050 | 2,060 | 19,400 | -2 | 100% | 100% | 26% | ▼▼▼ | 100% | 101% | 103% | 89% | 100% |
| 20241129 | 2,057 | 2,074 | 2,043 | 2,061 | 41,300 | 1 | 100% | 100% | 213% | ▲ | 102% | 103% | 103% | 89% | 100% |
| 20241202 | 2,054 | 2,097 | 2,054 | 2,090 | 27,800 | 29 | 101% | 102% | 67% | ▲▲ | 101% | 101% | 101% | 90% | 101% |
| 20241203 | 2,096 | 2,121 | 2,090 | 2,114 | 14,700 | 24 | 101% | 101% | 53% | ▲▲▲ | 98% | 99% | 100% | 91% | 103% |
| 20241204 | 2,112 | 2,112 | 2,066 | 2,078 | 28,800 | -36 | 98% | 98% | 196% | ▼ | 100% | 100% | 101% | 89% | 101% |
| 20241205 | 2,091 | 2,105 | 2,086 | 2,087 | 14,300 | 9 | 100% | 100% | 50% | ▲ | 100% | 99% | 98% | 90% | 101% |
| 20241206 | 2,127 | 2,160 | 2,094 | 2,117 | 45,900 | 30 | 101% | 100% | 321% | ▲▲ | 99% | 100% | 0% | 93% | 103% |
| 20241209 | 2,118 | 2,125 | 2,087 | 2,099 | 45,600 | -18 | 99% | 99% | 99% | ▼ | 99% | 101% | 0% | 93% | 102% |
| 20241210 | 2,101 | 2,111 | 2,080 | 2,084 | 23,800 | -15 | 99% | 99% | 52% | ▼▼ | 100% | 100% | 0% | 94% | 101% |
| 20241211 | 2,110 | 2,110 | 2,078 | 2,101 | 15,800 | 17 | 101% | 100% | 66% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241212 | 2,114 | 2,114 | 2,092 | 2,108 | 21,300 | 7 | 100% | 100% | 135% | ▲▲ | 101% | 100% | 0% | 97% | 102% |
| 20241213 | 2,093 | 2,126 | 2,093 | 2,112 | 16,300 | 4 | 100% | 101% | 77% | ▲▲▲ | 100% | 100% | 0% | 98% | 103% |
| 20241216 | 2,112 | 2,130 | 2,102 | 2,115 | 14,800 | 3 | 100% | 100% | 91% | ▲▲▲▲ | 99% | 99% | 0% | 98% | 103% |
| 20241217 | 2,121 | 2,129 | 2,103 | 2,109 | 13,500 | -6 | 100% | 99% | 91% | ▼ | 99% | 0% | 0% | 98% | 102% |
| 20241218 | 2,115 | 2,129 | 2,101 | 2,102 | 17,200 | -7 | 100% | 99% | 127% | ▼▼ | 101% | 0% | 0% | 98% | 102% |
| 20241219 | 2,084 | 2,119 | 2,082 | 2,102 | 21,300 | 0 | 100% | 101% | 124% | -- | 98% | 0% | 0% | 98% | 102% |
| 20241220 | 2,133 | 2,133 | 2,090 | 2,090 | 18,900 | -12 | 99% | 98% | 89% | ▼ | % | % | % | 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 | 0 | 301,300 | 0 | 225,400 | 0 | 75,900 |
| 2024-12-06 | 0 | 296,300 | 0 | 220,300 | 0 | 76,000 |
| 2024-11-29 | 0 | 293,600 | 0 | 211,600 | 0 | 82,000 |
| 2024-11-22 | 0 | 281,700 | 0 | 207,000 | 0 | 74,700 |
| 2024-11-15 | 0 | 273,900 | 0 | 200,300 | 0 | 73,600 |
| 2024-11-08 | 0 | 268,400 | 0 | 199,800 | 0 | 68,600 |
| 2024-11-01 | 0 | 282,400 | 0 | 205,700 | 0 | 76,700 |
| 2024-10-25 | 0 | 290,200 | 0 | 208,500 | 0 | 81,700 |
| 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 |
|---|---|---|---|
| 20241113 | 15:30 | ＳＥＣカーボン | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 15:30 | ＳＥＣカーボン | 2025年3月期 第2四半期（中間期）連結業績予想と実績値との差異に関するお知らせ |
| 20241113 | 15:30 | ＳＥＣカーボン | 剰余金の配当(中間配当)に関するお知らせ |
| 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 | 2024-12-21 23:22:12 |