| 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 | 2,155 | 2,158 | 2,117 | 2,155 | 13,200 | 38 | 102% | 100% | 89% | ▲▲ | 99% | 101% | 106% | 97% | 103% |
| 20250121 | 2,145 | 2,145 | 2,122 | 2,129 | 6,100 | -26 | 99% | 99% | 46% | ▼ | 100% | 102% | 107% | 96% | 102% |
| 20250122 | 2,134 | 2,140 | 2,125 | 2,125 | 6,900 | -4 | 100% | 100% | 113% | ▼▼ | 102% | 102% | 107% | 96% | 102% |
| 20250123 | 2,125 | 2,158 | 2,125 | 2,158 | 21,200 | 33 | 102% | 102% | 307% | ▲ | 100% | 100% | 105% | 98% | 103% |
| 20250124 | 2,169 | 2,170 | 2,148 | 2,163 | 16,700 | 5 | 100% | 100% | 79% | ▲▲ | 100% | 101% | 105% | 98% | 103% |
| 20250127 | 2,164 | 2,174 | 2,149 | 2,161 | 26,700 | -2 | 100% | 100% | 160% | ▼ | 101% | 102% | 106% | 98% | 103% |
| 20250128 | 2,150 | 2,180 | 2,150 | 2,168 | 10,400 | 7 | 100% | 101% | 39% | ▲ | 99% | 101% | 105% | 98% | 103% |
| 20250129 | 2,172 | 2,180 | 2,150 | 2,156 | 15,900 | -12 | 99% | 99% | 153% | ▼ | 100% | 103% | 102% | 97% | 102% |
| 20250130 | 2,164 | 2,172 | 2,158 | 2,171 | 9,300 | 15 | 101% | 100% | 58% | ▲ | 101% | 103% | 101% | 98% | 103% |
| 20250131 | 2,171 | 2,198 | 2,165 | 2,193 | 11,200 | 22 | 101% | 101% | 120% | ▲▲ | 100% | 102% | 100% | 99% | 104% |
| 20250203 | 2,192 | 2,192 | 2,166 | 2,190 | 20,900 | -3 | 100% | 100% | 187% | ▼ | 100% | 102% | 100% | 100% | 104% |
| 20250204 | 2,198 | 2,221 | 2,195 | 2,203 | 15,000 | 13 | 101% | 100% | 72% | ▲ | 101% | 102% | 100% | 100% | 105% |
| 20250205 | 2,200 | 2,219 | 2,192 | 2,219 | 8,900 | 16 | 101% | 101% | 59% | ▲▲ | 100% | 103% | 99% | 100% | 105% |
| 20250206 | 2,219 | 2,229 | 2,207 | 2,229 | 10,500 | 10 | 100% | 100% | 118% | ▲▲▲ | 100% | 102% | 99% | 100% | 106% |
| 20250207 | 2,233 | 2,233 | 2,217 | 2,225 | 7,400 | -4 | 100% | 100% | 70% | ▼ | 101% | 100% | 99% | 100% | 106% |
| 20250210 | 2,218 | 2,241 | 2,213 | 2,239 | 10,500 | 14 | 101% | 101% | 142% | ▲ | 100% | 98% | 98% | 100% | 106% |
| 20250212 | 2,246 | 2,253 | 2,235 | 2,243 | 14,700 | 4 | 100% | 100% | 140% | ▲▲ | 102% | 97% | 98% | 100% | 107% |
| 20250213 | 2,245 | 2,280 | 2,243 | 2,280 | 19,700 | 37 | 102% | 102% | 134% | ▲▲▲ | 101% | 99% | 100% | 100% | 108% |
| 20250214 | 2,200 | 2,228 | 2,161 | 2,217 | 46,500 | -63 | 97% | 101% | 236% | ▼ | 98% | 97% | 99% | 97% | 105% |
| 20250217 | 2,228 | 2,234 | 2,193 | 2,193 | 12,500 | -24 | 99% | 98% | 27% | ▼▼ | 100% | 100% | 101% | 96% | 103% |
| 20250218 | 2,189 | 2,196 | 2,182 | 2,182 | 10,500 | -11 | 99% | 100% | 84% | ▼▼▼ | 99% | 100% | 100% | 96% | 103% |
| 20250219 | 2,200 | 2,202 | 2,170 | 2,177 | 16,700 | -5 | 100% | 99% | 159% | ▼▼▼▼ | 99% | 101% | 101% | 95% | 102% |
| 20250220 | 2,175 | 2,185 | 2,162 | 2,163 | 17,000 | -14 | 99% | 99% | 102% | ▼▼▼▼▼ | 100% | 101% | 103% | 95% | 100% |
| 20250225 | 2,168 | 2,189 | 2,162 | 2,168 | 26,200 | 5 | 100% | 100% | 154% | ▲ | 100% | 101% | 102% | 95% | 101% |
| 20250226 | 2,179 | 2,219 | 2,179 | 2,187 | 29,300 | 19 | 101% | 100% | 112% | ▲▲ | 99% | 99% | 101% | 96% | 101% |
| 20250227 | 2,207 | 2,220 | 2,189 | 2,191 | 20,600 | 4 | 100% | 99% | 70% | ▲▲▲ | 99% | 100% | 101% | 96% | 102% |
| 20250228 | 2,200 | 2,200 | 2,151 | 2,170 | 35,300 | -21 | 99% | 99% | 171% | ▼ | 100% | 100% | 101% | 95% | 101% |
| 20250303 | 2,210 | 2,236 | 2,200 | 2,200 | 29,100 | 30 | 101% | 100% | 82% | ▲ | 100% | 101% | 102% | 96% | 102% |
| 20250304 | 2,184 | 2,216 | 2,181 | 2,184 | 13,100 | -16 | 99% | 100% | 45% | ▼ | 99% | 101% | 102% | 96% | 101% |
| 20250305 | 2,183 | 2,201 | 2,171 | 2,172 | 12,400 | -12 | 99% | 99% | 95% | ▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20250306 | 2,198 | 2,207 | 2,193 | 2,194 | 13,200 | 22 | 101% | 100% | 106% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20250307 | 2,194 | 2,213 | 2,182 | 2,200 | 14,700 | 6 | 100% | 100% | 111% | ▲▲ | 100% | 99% | 101% | 96% | 102% |
| 20250310 | 2,210 | 2,236 | 2,200 | 2,200 | 13,500 | 0 | 100% | 100% | 92% | -- | 99% | 98% | 100% | 96% | 102% |
| 20250311 | 2,218 | 2,220 | 2,184 | 2,200 | 19,500 | 0 | 100% | 99% | 144% | -- | 99% | 100% | 100% | 96% | 102% |
| 20250312 | 2,200 | 2,200 | 2,181 | 2,183 | 16,300 | -17 | 99% | 99% | 84% | ▼ | 100% | 101% | 97% | 96% | 101% |
| 20250313 | 2,184 | 2,204 | 2,175 | 2,186 | 10,800 | 3 | 100% | 100% | 66% | ▲ | 100% | 102% | 96% | 96% | 101% |
| 20250314 | 2,170 | 2,178 | 2,157 | 2,177 | 19,700 | -9 | 100% | 100% | 182% | ▼ | 100% | 102% | 94% | 95% | 101% |
| 20250317 | 2,187 | 2,196 | 2,181 | 2,182 | 14,000 | 5 | 100% | 100% | 71% | ▲ | 100% | 101% | 94% | 98% | 101% |
| 20250318 | 2,198 | 2,208 | 2,191 | 2,191 | 9,000 | 9 | 100% | 100% | 64% | ▲▲ | 101% | 102% | 93% | 100% | 101% |
| 20250319 | 2,184 | 2,210 | 2,184 | 2,206 | 17,100 | 15 | 101% | 101% | 190% | ▲▲▲ | 100% | 100% | 88% | 100% | 102% |
| 20250321 | 2,205 | 2,214 | 2,200 | 2,201 | 17,800 | -5 | 100% | 100% | 104% | ▼ | 100% | 100% | 87% | 100% | 102% |
| 20250324 | 2,215 | 2,223 | 2,199 | 2,223 | 15,700 | 22 | 101% | 100% | 88% | ▲ | 100% | 95% | 86% | 100% | 103% |
| 20250325 | 2,233 | 2,264 | 2,210 | 2,227 | 45,100 | 4 | 100% | 100% | 287% | ▲▲ | 100% | 94% | 87% | 100% | 103% |
| 20250326 | 2,220 | 2,228 | 2,209 | 2,213 | 20,500 | -14 | 99% | 100% | 45% | ▼ | 100% | 93% | 87% | 99% | 102% |
| 20250327 | 2,210 | 2,210 | 2,187 | 2,209 | 30,000 | -4 | 100% | 100% | 146% | ▼▼ | 98% | 95% | 89% | 99% | 102% |
| 20250328 | 2,161 | 2,165 | 2,123 | 2,127 | 54,500 | -82 | 96% | 98% | 182% | ▼▼▼ | 99% | 97% | 91% | 96% | 100% |
| 20250331 | 2,101 | 2,109 | 2,065 | 2,083 | 58,500 | -44 | 98% | 99% | 107% | ▼▼▼▼ | 99% | 94% | 92% | 94% | 100% |
| 20250401 | 2,083 | 2,083 | 2,060 | 2,060 | 39,400 | -23 | 99% | 99% | 67% | ▼▼▼▼▼ | 99% | 90% | 92% | 93% | 100% |
| 20250402 | 2,075 | 2,087 | 2,027 | 2,057 | 72,800 | -3 | 100% | 99% | 185% | ▼▼▼▼▼▼ | 102% | 96% | 96% | 92% | 100% |
| 20250403 | 2,000 | 2,045 | 1,984 | 2,032 | 85,000 | -25 | 99% | 102% | 117% | ▼▼▼▼▼▼▼ | 98% | 97% | 0% | 91% | 100% |
| 20250404 | 1,985 | 2,009 | 1,912 | 1,948 | 137,400 | -84 | 96% | 98% | 162% | ▼▼▼▼▼▼▼▼ | 99% | 101% | 0% | 87% | 100% |
| 20250408 | 1,883 | 1,935 | 1,862 | 1,868 | 96,600 | -80 | 96% | 99% | 70% | ▼▼▼▼▼▼▼▼▼ | 99% | 103% | 0% | 84% | 100% |
| 20250409 | 1,855 | 1,860 | 1,812 | 1,828 | 54,900 | -40 | 98% | 99% | 57% | ▼▼▼▼▼▼▼▼▼▼ | 97% | 97% | 0% | 82% | 100% |
| 20250410 | 1,972 | 1,972 | 1,910 | 1,921 | 34,400 | 93 | 105% | 97% | 63% | ▲ | 102% | 102% | 0% | 86% | 105% |
| 20250411 | 1,849 | 1,894 | 1,828 | 1,891 | 35,700 | -30 | 98% | 102% | 104% | ▼ | 100% | 101% | 0% | 85% | 103% |
| 20250414 | 1,900 | 1,930 | 1,893 | 1,895 | 20,500 | 4 | 100% | 100% | 57% | ▲ | 100% | 101% | 0% | 85% | 104% |
| 20250415 | 1,901 | 1,913 | 1,897 | 1,907 | 12,700 | 12 | 101% | 100% | 62% | ▲▲ | 99% | 0% | 0% | 86% | 104% |
| 20250416 | 1,912 | 1,942 | 1,881 | 1,887 | 11,300 | -20 | 99% | 99% | 89% | ▼ | 101% | 0% | 0% | 85% | 103% |
| 20250417 | 1,883 | 1,907 | 1,876 | 1,895 | 12,200 | 8 | 100% | 101% | 108% | ▲ | 101% | 0% | 0% | 85% | 104% |
| 20250418 | 1,896 | 1,919 | 1,896 | 1,919 | 4,800 | 24 | 101% | 101% | 39% | ▲▲ | % | % | % | 86% | 105% |
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 | 0 | 305,900 | 0 | 213,700 | 0 | 92,200 |
| 2025-04-04 | 0 | 312,800 | 0 | 216,400 | 0 | 96,400 |
| 2025-03-28 | 0 | 292,500 | 0 | 215,000 | 0 | 77,500 |
| 2025-03-21 | 0 | 288,400 | 0 | 208,900 | 0 | 79,500 |
| 2025-03-14 | 0 | 285,900 | 0 | 209,300 | 0 | 76,600 |
| 2025-03-07 | 0 | 278,300 | 0 | 207,400 | 0 | 70,900 |
| 2025-02-28 | 0 | 283,600 | 0 | 208,200 | 0 | 75,400 |
| 2025-02-21 | 0 | 306,400 | 0 | 233,300 | 0 | 73,100 |
| 2025-02-14 | 0 | 308,300 | 0 | 235,600 | 0 | 72,700 |
| 2025-02-07 | 0 | 308,500 | 0 | 236,000 | 0 | 72,500 |
| 2025-01-31 | 0 | 311,900 | 0 | 235,700 | 0 | 76,200 |
| 2025-01-24 | 0 | 322,300 | 0 | 235,000 | 0 | 87,300 |
| 2025-01-17 | 0 | 318,900 | 0 | 235,400 | 0 | 83,500 |
| 2025-01-10 | 0 | 312,000 | 0 | 231,600 | 0 | 80,400 |
| 2024-12-27 | 0 | 307,800 | 0 | 232,300 | 0 | 75,500 |
| 2024-12-20 | 0 | 305,800 | 0 | 230,700 | 0 | 75,100 |
| 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 |
|---|---|---|---|
| 20250325 | 15:30 | ＳＥＣカーボン | 非上場の親会社等の決算に関するお知らせ |
| 20250115 | 15:30 | ＳＥＣカーボン | 取締役および執行役員担当業務の変更に関するお知らせ |
| 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｜カーボン技術で産業を支えるリーディング企業 | 2025-04-19 16:20:17 |
| 5304 | 2 | 2025-04-17 07:33:20 | |
| 5304 | 2 | 2025-04-17 07:33:02 | |
| 5304 | 2 | 2025-04-17 07:32:51 | |
| 5304 | 2 | 2025-04-17 07:32:40 | |
| 5304 | 2 | 2025-04-17 07:32:29 | |
| 5304 | 2 | 2025-04-17 07:32:18 | |
| 5304 | 2 | 2025-04-17 07:32:07 | |
| 5304 | 2 | 2025-04-17 07:31:56 | |
| 5304 | 2 | 2025-04-17 07:31:45 |