| 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 | 374 | 375 | 367 | 367 | 5,900 | -4 | 99% | 98% | 75% | ▼▼ | 100% | 102% | 101% | 88% | 100% |
| 20240925 | 369 | 369 | 365 | 369 | 4,200 | 2 | 101% | 100% | 71% | ▲ | 101% | 102% | 101% | 88% | 101% |
| 20240926 | 367 | 371 | 367 | 370 | 2,200 | 1 | 100% | 101% | 52% | ▲▲ | 100% | 100% | 100% | 88% | 101% |
| 20240927 | 371 | 372 | 370 | 372 | 3,800 | 2 | 101% | 100% | 173% | ▲▲▲ | 99% | 101% | 100% | 89% | 102% |
| 20240930 | 372 | 372 | 366 | 369 | 7,100 | -3 | 99% | 99% | 187% | ▼ | 102% | 102% | 115% | 88% | 101% |
| 20241001 | 368 | 377 | 368 | 375 | 8,000 | 6 | 102% | 102% | 113% | ▲ | 101% | 101% | 136% | 89% | 102% |
| 20241002 | 368 | 376 | 368 | 372 | 10,900 | -3 | 99% | 101% | 136% | ▼ | 101% | 100% | 136% | 89% | 102% |
| 20241003 | 370 | 372 | 369 | 372 | 3,200 | 0 | 100% | 101% | 29% | -- | 101% | 99% | 136% | 95% | 102% |
| 20241004 | 370 | 375 | 370 | 375 | 6,500 | 3 | 101% | 101% | 203% | ▲ | 99% | 98% | 134% | 96% | 102% |
| 20241007 | 376 | 377 | 372 | 373 | 5,400 | -2 | 99% | 99% | 83% | ▼ | 99% | 99% | 135% | 96% | 102% |
| 20241008 | 373 | 374 | 369 | 370 | 7,100 | -3 | 99% | 99% | 131% | ▼▼ | 100% | 101% | 136% | 96% | 101% |
| 20241009 | 369 | 370 | 365 | 368 | 8,600 | -2 | 99% | 100% | 121% | ▼▼▼ | 99% | 100% | 136% | 95% | 101% |
| 20241010 | 370 | 371 | 367 | 367 | 8,400 | -1 | 100% | 99% | 98% | ▼▼▼▼ | 100% | 101% | 137% | 97% | 100% |
| 20241011 | 366 | 375 | 366 | 366 | 12,400 | -1 | 100% | 100% | 148% | ▼▼▼▼▼ | 101% | 101% | 137% | 97% | 100% |
| 20241015 | 367 | 374 | 366 | 371 | 85,300 | 5 | 101% | 101% | 688% | ▲ | 99% | 100% | 136% | 98% | 101% |
| 20241016 | 370 | 370 | 368 | 368 | 5,500 | -3 | 99% | 99% | 6% | ▼ | 100% | 99% | 133% | 98% | 101% |
| 20241017 | 372 | 372 | 368 | 371 | 4,300 | 3 | 101% | 100% | 78% | ▲ | 100% | 99% | 132% | 98% | 101% |
| 20241018 | 368 | 370 | 368 | 369 | 4,000 | -2 | 99% | 100% | 93% | ▼ | 100% | 96% | 132% | 98% | 101% |
| 20241021 | 369 | 371 | 368 | 370 | 2,300 | 1 | 100% | 100% | 58% | ▲ | 99% | 94% | 126% | 99% | 101% |
| 20241022 | 371 | 371 | 367 | 367 | 8,100 | -3 | 99% | 99% | 352% | ▼ | 99% | 115% | 128% | 98% | 100% |
| 20241023 | 366 | 366 | 360 | 363 | 6,900 | -4 | 99% | 99% | 85% | ▼▼ | 98% | 139% | 118% | 97% | 100% |
| 20241024 | 360 | 363 | 353 | 354 | 8,000 | -9 | 98% | 98% | 116% | ▼▼▼ | 99% | 142% | 119% | 94% | 100% |
| 20241025 | 353 | 354 | 342 | 349 | 8,200 | -5 | 99% | 99% | 103% | ▼▼▼▼ | 99% | 143% | 121% | 93% | 100% |
| 20241028 | 345 | 345 | 331 | 342 | 9,600 | -7 | 98% | 99% | 117% | ▼▼▼▼▼ | 123% | 142% | 121% | 91% | 100% |
| 20241029 | 343 | 422 | 343 | 422 | 112,700 | 80 | 123% | 123% | 1174% | ▲ | 109% | 105% | 90% | 100% | 123% |
| 20241030 | 462 | 502 | 444 | 502 | 317,700 | 80 | 119% | 109% | 282% | ▲▲ | 82% | 78% | 63% | 100% | 147% |
| 20241031 | 602 | 602 | 473 | 495 | 1,180,300 | -7 | 99% | 82% | 372% | ▼ | 81% | 87% | 70% | 99% | 145% |
| 20241101 | 540 | 563 | 420 | 440 | 581,700 | -55 | 89% | 81% | 49% | ▼▼ | 106% | 92% | 82% | 88% | 129% |
| 20241105 | 460 | 513 | 450 | 486 | 470,200 | 46 | 110% | 106% | 81% | ▲ | 96% | 86% | 78% | 97% | 142% |
| 20241106 | 486 | 487 | 454 | 467 | 111,700 | -19 | 96% | 96% | 24% | ▼ | 96% | 84% | 77% | 93% | 137% |
| 20241107 | 491 | 536 | 467 | 469 | 405,600 | 2 | 100% | 96% | 363% | ▲ | 90% | 89% | 80% | 93% | 137% |
| 20241108 | 470 | 470 | 425 | 425 | 85,600 | -44 | 91% | 90% | 21% | ▼ | 100% | 99% | 88% | 85% | 124% |
| 20241111 | 420 | 423 | 406 | 419 | 38,800 | -6 | 99% | 100% | 45% | ▼▼ | 98% | 91% | 88% | 83% | 123% |
| 20241112 | 421 | 433 | 399 | 413 | 97,400 | -6 | 99% | 98% | 251% | ▼▼▼ | 97% | 90% | 87% | 82% | 121% |
| 20241113 | 418 | 421 | 404 | 404 | 29,000 | -9 | 98% | 97% | 30% | ▼▼▼▼ | 101% | 92% | 88% | 80% | 118% |
| 20241114 | 410 | 418 | 399 | 416 | 32,600 | 12 | 103% | 101% | 112% | ▲ | 99% | 98% | 94% | 83% | 122% |
| 20241115 | 384 | 394 | 375 | 382 | 43,800 | -34 | 92% | 99% | 134% | ▼ | 98% | 99% | 94% | 76% | 112% |
| 20241118 | 381 | 381 | 371 | 374 | 15,900 | -8 | 98% | 98% | 36% | ▼▼ | 101% | 101% | 97% | 75% | 109% |
| 20241119 | 372 | 383 | 372 | 377 | 9,800 | 3 | 101% | 101% | 62% | ▲ | 100% | 98% | 95% | 75% | 110% |
| 20241120 | 377 | 379 | 373 | 378 | 8,500 | 1 | 100% | 100% | 87% | ▲▲ | 99% | 99% | 96% | 75% | 111% |
| 20241121 | 375 | 377 | 366 | 373 | 10,000 | -5 | 99% | 99% | 118% | ▼ | 102% | 98% | 97% | 74% | 109% |
| 20241122 | 370 | 378 | 369 | 377 | 11,800 | 4 | 101% | 102% | 118% | ▲ | 98% | 96% | 110% | 75% | 110% |
| 20241125 | 379 | 382 | 371 | 371 | 11,800 | -6 | 98% | 98% | 100% | ▼ | 99% | 97% | 112% | 74% | 108% |
| 20241126 | 372 | 373 | 367 | 370 | 6,900 | -1 | 100% | 99% | 58% | ▼▼ | 99% | 98% | 114% | 74% | 100% |
| 20241127 | 365 | 370 | 358 | 362 | 20,300 | -8 | 98% | 99% | 294% | ▼▼▼ | 100% | 99% | 115% | 72% | 100% |
| 20241128 | 362 | 364 | 360 | 362 | 5,600 | 0 | 100% | 100% | 28% | -- | 100% | 99% | 116% | 73% | 100% |
| 20241129 | 361 | 363 | 358 | 360 | 13,200 | -2 | 99% | 100% | 236% | ▼ | 100% | 100% | 116% | 74% | 100% |
| 20241202 | 360 | 364 | 355 | 359 | 19,200 | -1 | 100% | 100% | 145% | ▼▼ | 100% | 101% | 116% | 74% | 100% |
| 20241203 | 358 | 358 | 353 | 357 | 8,800 | -2 | 99% | 100% | 46% | ▼▼▼ | 99% | 101% | 116% | 76% | 100% |
| 20241204 | 358 | 359 | 355 | 356 | 4,200 | -1 | 100% | 99% | 48% | ▼▼▼▼ | 100% | 101% | 117% | 76% | 100% |
| 20241205 | 357 | 357 | 354 | 357 | 6,000 | 1 | 100% | 100% | 143% | ▲ | 100% | 100% | 116% | 84% | 100% |
| 20241206 | 359 | 359 | 355 | 359 | 6,400 | 2 | 101% | 100% | 107% | ▲▲ | 99% | 98% | 0% | 86% | 101% |
| 20241209 | 365 | 366 | 359 | 360 | 7,200 | 1 | 100% | 99% | 113% | ▲▲▲ | 99% | 99% | 0% | 87% | 101% |
| 20241210 | 360 | 362 | 355 | 358 | 6,000 | -2 | 99% | 99% | 83% | ▼ | 100% | 97% | 0% | 86% | 101% |
| 20241211 | 359 | 359 | 356 | 359 | 4,300 | 1 | 100% | 100% | 72% | ▲ | 100% | 97% | 0% | 86% | 101% |
| 20241212 | 358 | 362 | 356 | 357 | 11,900 | -2 | 99% | 100% | 277% | ▼ | 100% | 96% | 0% | 93% | 100% |
| 20241213 | 356 | 357 | 354 | 355 | 11,800 | -2 | 99% | 100% | 99% | ▼▼ | 99% | 118% | 0% | 94% | 100% |
| 20241216 | 353 | 356 | 347 | 350 | 22,100 | -5 | 99% | 99% | 187% | ▼▼▼ | 99% | 119% | 0% | 93% | 100% |
| 20241217 | 349 | 349 | 343 | 347 | 54,500 | -3 | 99% | 99% | 247% | ▼▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241218 | 345 | 347 | 342 | 342 | 14,700 | -5 | 99% | 99% | 27% | ▼▼▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241219 | 341 | 341 | 336 | 337 | 60,100 | -5 | 99% | 99% | 409% | ▼▼▼▼▼▼ | 124% | 0% | 0% | 89% | 100% |
| 20241220 | 337 | 417 | 335 | 417 | 169,300 | 80 | 124% | 124% | 282% | ▲ | % | % | % | 100% | 124% |
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 | 141,700 | 0 | 33,700 | 0 | 108,000 |
| 2024-12-06 | 0 | 138,200 | 0 | 34,800 | 0 | 103,400 |
| 2024-11-29 | 0 | 148,900 | 0 | 36,900 | 0 | 112,000 |
| 2024-11-22 | 0 | 142,200 | 0 | 34,900 | 0 | 107,300 |
| 2024-11-15 | 0 | 142,300 | 0 | 34,000 | 0 | 108,300 |
| 2024-11-08 | 0 | 158,000 | 0 | 31,700 | 0 | 126,300 |
| 2024-11-01 | 0 | 157,200 | 0 | 36,800 | 0 | 120,400 |
| 2024-10-25 | 0 | 131,900 | 0 | 38,600 | 0 | 93,300 |
| 2024-10-18 | 0 | 142,700 | 0 | 38,900 | 0 | 103,800 |
| 2024-10-11 | 0 | 138,700 | 0 | 38,100 | 0 | 100,600 |
| 2024-10-04 | 0 | 150,000 | 0 | 39,000 | 0 | 111,000 |
| 2024-09-27 | 0 | 153,500 | 0 | 39,300 | 0 | 114,200 |
| 2024-09-20 | 0 | 151,800 | 0 | 39,100 | 0 | 112,700 |
| 2024-09-13 | 0 | 148,300 | 0 | 36,100 | 0 | 112,200 |
| 2024-09-06 | 0 | 149,400 | 0 | 36,100 | 0 | 113,300 |
| 2024-08-30 | 0 | 159,200 | 0 | 36,600 | 0 | 122,600 |
| 2024-08-23 | 0 | 171,500 | 0 | 44,700 | 0 | 126,800 |
| 2024-08-16 | 0 | 183,800 | 0 | 46,100 | 0 | 137,700 |
| 2024-08-09 | 0 | 207,100 | 0 | 62,200 | 0 | 144,900 |
| 2024-08-02 | 0 | 274,700 | 0 | 79,700 | 0 | 195,000 |
| 2024-07-26 | 0 | 283,300 | 0 | 77,600 | 0 | 205,700 |
| 2024-07-19 | 0 | 288,300 | 0 | 80,500 | 0 | 207,800 |
| 2024-07-12 | 0 | 289,300 | 0 | 80,600 | 0 | 208,700 |
| 2024-07-05 | 0 | 290,100 | 0 | 81,400 | 0 | 208,700 |
| 2024-06-28 | 0 | 291,400 | 0 | 80,900 | 0 | 210,500 |
| 2024-06-21 | 0 | 289,400 | 0 | 77,500 | 0 | 211,900 |
| 2024-06-14 | 0 | 289,200 | 0 | 73,500 | 0 | 215,700 |
| 2024-06-07 | 0 | 285,400 | 0 | 71,000 | 0 | 214,400 |
| 2024-05-31 | 0 | 290,300 | 0 | 70,900 | 0 | 219,400 |
| 2024-05-24 | 0 | 294,800 | 0 | 70,700 | 0 | 224,100 |
| 2024-05-17 | 0 | 290,000 | 0 | 70,900 | 0 | 219,100 |
| 2024-05-10 | 0 | 291,300 | 0 | 71,500 | 0 | 219,800 |
| 2024-05-02 | 0 | 288,600 | 0 | 71,100 | 0 | 217,500 |
| 2024-04-26 | 0 | 290,400 | 0 | 71,500 | 0 | 218,900 |
| 2024-04-19 | 0 | 291,600 | 0 | 70,700 | 0 | 220,900 |
| 2024-04-12 | 0 | 313,900 | 0 | 73,800 | 0 | 240,100 |
| 2024-04-05 | 0 | 294,400 | 0 | 73,600 | 0 | 220,800 |
| 2024-03-29 | 0 | 301,300 | 0 | 73,400 | 0 | 227,900 |
| 2024-03-22 | 0 | 303,800 | 0 | 74,500 | 0 | 229,300 |
| 2024-03-15 | 0 | 308,600 | 0 | 73,500 | 0 | 235,100 |
| 2024-03-08 | 0 | 326,000 | 0 | 73,700 | 0 | 252,300 |
| 2024-03-01 | 200 | 381,200 | 200 | 76,900 | 0 | 304,300 |
| 2024-02-22 | 0 | 459,800 | 0 | 75,200 | 0 | 384,600 |
| 2024-02-16 | 69,900 | 497,300 | 0 | 73,400 | 69,900 | 423,900 |
| 2024-02-09 | 141,200 | 635,800 | 0 | 136,000 | 141,200 | 499,800 |
| 2024-02-02 | 156,500 | 648,000 | 0 | 147,000 | 156,500 | 501,000 |
| 2024-01-26 | 191,800 | 621,000 | 0 | 132,300 | 191,800 | 488,700 |
| 2024-01-19 | 199,200 | 603,900 | 0 | 127,500 | 199,200 | 476,400 |
| 2024-01-12 | 203,500 | 601,100 | 0 | 125,200 | 203,500 | 475,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-08 | Barclays Capital Securities Ltd | 23,500 | 0.46% | ▼ | -5,700 | 382 | 387 | 330 | 369 | 146,100 |
| 2024-08-06 | Barclays Capital Securities Ltd | 29,200 | 0.57% | ▼ | -6,300 | 408 | 417 | 344 | 345 | 186,300 |
| 2024-07-19 | Barclays Capital Securities Ltd | 35,500 | 0.69% | ▲ | 12,700 | 617 | 617 | 612 | 613 | 1,700 |
| 2024-07-18 | Barclays Capital Securities Ltd | 22,800 | 0.44% | ▼ | -15,300 | 615 | 615 | 608 | 614 | 3,700 |
| 2024-07-18 | Barclays Capital Securities Ltd | 22,800 | 0.44% | ▼ | -15,300 | 615 | 615 | 608 | 614 | 3,700 |
| 2024-05-29 | Barclays Capital Securities Ltd | 38,100 | 0.75% | ▲ | 15,500 | 615 | 625 | 596 | 605 | 51,900 |
| 2024-05-17 | Nomura International plc | 25,200 | 0.49% | ▼ | -1,300 | 725 | 725 | 712 | 713 | 5,000 |
| 2024-04-11 | Nomura International plc | 26,500 | 0.52% | ▲ | 2,500 | 778 | 933 | 770 | 772 | 542,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241122 | 15:30 | ビューティカダンＨＤ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20241114 | 15:30 | ビューティカダンＨＤ | 2025年６月期第１四半期決算短信〔日本基準〕(連結) |
| 20241024 | 15:00 | ビューティカダンＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241018 | 15:00 | ビューティカダンＨＤ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240920 | 15:00 | ビューティカダンＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240823 | 15:00 | ビューティカダンＨＤ | 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240814 | 15:00 | ビューティカダンＨＤ | 2024年６月期決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | ビューティカダンＨＤ | 連結業績予想値と実績値との差異及び個別業績の前期実績との差異並びに剰余金の配当に関するお知らせ |
| 20240724 | 15:00 | ビューティカダンＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240516 | 15:00 | ビューティカダンＨＤ | 個別決算における営業外収益の計上に関するお知らせ |
| 20240515 | 15:00 | ビューティカダンＨＤ | 2024年６月期第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | ビューティカダンＨＤ | 2024年６月期第２四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3041 | 1 | ビューティカダンホールディングス | 2024-12-21 17:26:17 |
| 3041 | 2 | 「中期経営計画」をUPしました | 2024-08-30 17:33:48 |
| 3041 | 2 | クラウンガーデネックス サクラマチ店｜株主優待｜IR情報｜ビューティカダンホールディングス | 2024-06-19 12:47:04 |
| 3041 | 2 | フランネリカ楽天市場店｜株主優待｜IR情報｜ビューティカダンホールディングス | 2024-06-19 12:47:03 |
| 3041 | 2 | 胡蝶蘭ビズ｜株主優待｜IR情報｜ビューティカダンホールディングス | 2024-06-19 12:47:02 |
| 3041 | 2 | 株主優待制度について｜株主優待｜IR情報｜ビューティカダンホールディングス | 2024-06-19 12:47:01 |
| 3041 | 2 | IR年間スケジュール｜IRカレンダー｜IR情報｜ビューティカダンホールディングス | 2024-06-19 12:46:59 |
| 3041 | 2 | 個人投資家向け説明会｜個人投資家の皆様へ｜IR情報｜ビューティカダンホールディングス | 2024-06-19 12:46:58 |
| 3041 | 2 | 証券会社向け会社説明会｜IRカレンダー｜IR情報｜ビューティカダンホールディングス | 2024-06-19 12:46:57 |
| 3041 | 2 | 配当政策・配当金｜IR情報｜ビューティカダンホールディングス | 2024-06-19 12:46:56 |