| 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 | 826 | 829 | 823 | 828 | 5,100 | 4 | 100% | 100% | 232% | ▲▲▲ | 100% | 99% | 102% | 97% | 102% |
| 20240925 | 828 | 828 | 826 | 826 | 1,800 | -2 | 100% | 100% | 35% | ▼ | 100% | 100% | 102% | 97% | 102% |
| 20240926 | 829 | 831 | 824 | 830 | 5,900 | 4 | 100% | 100% | 328% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20240927 | 824 | 829 | 820 | 820 | 8,400 | -10 | 99% | 100% | 142% | ▼ | 100% | 101% | 103% | 96% | 101% |
| 20240930 | 820 | 825 | 820 | 822 | 3,400 | 2 | 100% | 100% | 40% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20241001 | 825 | 825 | 822 | 823 | 1,400 | 1 | 100% | 100% | 41% | ▲▲ | 100% | 100% | 102% | 96% | 102% |
| 20241002 | 825 | 829 | 824 | 829 | 2,900 | 6 | 101% | 100% | 207% | ▲▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20241003 | 831 | 834 | 825 | 830 | 4,400 | 1 | 100% | 100% | 152% | ▲▲▲▲ | 100% | 99% | 101% | 97% | 102% |
| 20241004 | 830 | 833 | 826 | 827 | 2,600 | -3 | 100% | 100% | 59% | ▼ | 99% | 99% | 100% | 97% | 102% |
| 20241007 | 833 | 833 | 826 | 826 | 3,000 | -1 | 100% | 99% | 115% | ▼▼ | 100% | 99% | 100% | 97% | 102% |
| 20241008 | 827 | 829 | 825 | 829 | 3,000 | 3 | 100% | 100% | 100% | ▲ | 100% | 99% | 100% | 100% | 102% |
| 20241009 | 825 | 826 | 823 | 825 | 5,100 | -4 | 100% | 100% | 170% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241010 | 825 | 825 | 822 | 825 | 4,100 | 0 | 100% | 100% | 80% | -- | 100% | 102% | 100% | 99% | 102% |
| 20241011 | 825 | 825 | 821 | 821 | 3,600 | -4 | 100% | 100% | 88% | ▼ | 100% | 103% | 101% | 99% | 101% |
| 20241015 | 821 | 822 | 819 | 820 | 7,900 | -1 | 100% | 100% | 219% | ▼▼ | 100% | 103% | 101% | 99% | 101% |
| 20241016 | 820 | 822 | 818 | 819 | 4,600 | -1 | 100% | 100% | 58% | ▼▼▼ | 100% | 102% | 100% | 99% | 100% |
| 20241017 | 823 | 824 | 819 | 824 | 6,300 | 5 | 101% | 100% | 137% | ▲ | 102% | 100% | 100% | 99% | 101% |
| 20241018 | 825 | 850 | 824 | 842 | 26,900 | 18 | 102% | 102% | 427% | ▲▲ | 100% | 98% | 99% | 100% | 103% |
| 20241021 | 838 | 850 | 829 | 841 | 32,700 | -1 | 100% | 100% | 122% | ▼ | 99% | 97% | 98% | 100% | 103% |
| 20241022 | 844 | 844 | 828 | 836 | 7,700 | -5 | 99% | 99% | 24% | ▼▼ | 99% | 99% | 99% | 99% | 102% |
| 20241023 | 830 | 832 | 823 | 823 | 7,300 | -13 | 98% | 99% | 95% | ▼▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241024 | 823 | 832 | 821 | 821 | 4,300 | -2 | 100% | 100% | 59% | ▼▼▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241025 | 822 | 822 | 820 | 820 | 4,900 | -1 | 100% | 100% | 114% | ▼▼▼▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20241028 | 820 | 821 | 818 | 821 | 6,600 | 1 | 100% | 100% | 135% | ▲ | 100% | 101% | 101% | 98% | 100% |
| 20241029 | 820 | 830 | 819 | 822 | 6,100 | 1 | 100% | 100% | 92% | ▲▲ | 99% | 101% | 101% | 98% | 100% |
| 20241030 | 819 | 830 | 811 | 811 | 48,700 | -11 | 99% | 99% | 798% | ▼ | 101% | 101% | 102% | 96% | 100% |
| 20241031 | 813 | 822 | 812 | 818 | 8,900 | 7 | 101% | 101% | 18% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20241101 | 818 | 822 | 815 | 822 | 5,300 | 4 | 100% | 100% | 60% | ▲▲ | 100% | 100% | 101% | 98% | 101% |
| 20241105 | 823 | 827 | 820 | 826 | 2,900 | 4 | 100% | 100% | 55% | ▲▲▲ | 99% | 100% | 100% | 98% | 102% |
| 20241106 | 825 | 825 | 818 | 820 | 2,800 | -6 | 99% | 99% | 97% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20241107 | 820 | 824 | 818 | 821 | 3,500 | 1 | 100% | 100% | 125% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241108 | 821 | 824 | 820 | 824 | 3,000 | 3 | 100% | 100% | 86% | ▲▲ | 100% | 100% | 101% | 98% | 102% |
| 20241111 | 824 | 824 | 821 | 821 | 2,100 | -3 | 100% | 100% | 70% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241112 | 821 | 827 | 820 | 820 | 4,700 | -1 | 100% | 100% | 224% | ▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241113 | 824 | 828 | 820 | 825 | 5,700 | 5 | 101% | 100% | 121% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241114 | 825 | 828 | 823 | 823 | 3,400 | -2 | 100% | 100% | 60% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241115 | 822 | 825 | 820 | 825 | 2,700 | 2 | 100% | 100% | 79% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241118 | 825 | 826 | 821 | 823 | 2,800 | -2 | 100% | 100% | 104% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20241119 | 823 | 827 | 822 | 822 | 2,700 | -1 | 100% | 100% | 96% | ▼▼ | 100% | 101% | 100% | 98% | 101% |
| 20241120 | 823 | 827 | 822 | 823 | 2,800 | 1 | 100% | 100% | 104% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241121 | 823 | 827 | 823 | 823 | 2,400 | 0 | 100% | 100% | 86% | -- | 100% | 99% | 100% | 100% | 101% |
| 20241122 | 826 | 827 | 823 | 827 | 2,300 | 4 | 100% | 100% | 96% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241125 | 827 | 831 | 825 | 829 | 10,300 | 2 | 100% | 100% | 448% | ▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20241126 | 828 | 828 | 823 | 825 | 3,700 | -4 | 100% | 100% | 36% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241127 | 825 | 829 | 820 | 821 | 7,300 | -4 | 100% | 100% | 197% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241128 | 822 | 826 | 820 | 821 | 3,000 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241129 | 823 | 827 | 820 | 827 | 6,800 | 6 | 101% | 100% | 227% | ▲ | 100% | 100% | 99% | 100% | 101% |
| 20241202 | 824 | 826 | 820 | 821 | 6,000 | -6 | 99% | 100% | 88% | ▼ | 99% | 100% | 98% | 99% | 100% |
| 20241203 | 825 | 825 | 820 | 820 | 5,300 | -1 | 100% | 99% | 88% | ▼▼ | 100% | 100% | 98% | 99% | 100% |
| 20241204 | 824 | 824 | 821 | 823 | 3,000 | 3 | 100% | 100% | 57% | ▲ | 100% | 100% | 98% | 99% | 100% |
| 20241205 | 825 | 825 | 821 | 821 | 4,900 | -2 | 100% | 100% | 163% | ▼ | 100% | 100% | 98% | 99% | 100% |
| 20241206 | 822 | 823 | 821 | 821 | 2,900 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241209 | 820 | 823 | 820 | 820 | 6,400 | -1 | 100% | 100% | 221% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241210 | 822 | 827 | 820 | 824 | 9,900 | 4 | 100% | 100% | 155% | ▲ | 100% | 99% | 0% | 99% | 100% |
| 20241211 | 822 | 825 | 822 | 823 | 3,300 | -1 | 100% | 100% | 33% | ▼ | 100% | 99% | 0% | 99% | 100% |
| 20241212 | 823 | 824 | 820 | 820 | 7,500 | -3 | 100% | 100% | 227% | ▼▼ | 100% | 99% | 0% | 99% | 100% |
| 20241213 | 820 | 820 | 819 | 819 | 8,000 | -1 | 100% | 100% | 107% | ▼▼▼ | 99% | 99% | 0% | 99% | 100% |
| 20241216 | 820 | 820 | 811 | 811 | 19,500 | -8 | 99% | 99% | 244% | ▼▼▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241217 | 811 | 812 | 810 | 812 | 7,900 | 1 | 100% | 100% | 41% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 812 | 813 | 810 | 810 | 7,200 | -2 | 100% | 100% | 91% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 810 | 812 | 809 | 809 | 11,000 | -1 | 100% | 100% | 153% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 809 | 810 | 807 | 807 | 11,500 | -2 | 100% | 100% | 105% | ▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 400 | 11,100 | 0 | 2,100 | 400 | 9,000 |
| 2024-12-06 | 500 | 10,400 | 0 | 2,000 | 500 | 8,400 |
| 2024-11-29 | 600 | 9,800 | 0 | 1,900 | 600 | 7,900 |
| 2024-11-22 | 900 | 8,800 | 0 | 1,700 | 900 | 7,100 |
| 2024-11-15 | 900 | 8,900 | 0 | 1,800 | 900 | 7,100 |
| 2024-11-08 | 900 | 8,500 | 0 | 1,800 | 900 | 6,700 |
| 2024-11-01 | 1,000 | 8,600 | 0 | 1,800 | 1,000 | 6,800 |
| 2024-10-25 | 1,600 | 9,000 | 300 | 1,900 | 1,300 | 7,100 |
| 2024-10-18 | 5,000 | 12,100 | 300 | 2,100 | 4,700 | 10,000 |
| 2024-10-11 | 900 | 6,800 | 300 | 1,900 | 600 | 4,900 |
| 2024-10-04 | 900 | 6,700 | 300 | 1,600 | 600 | 5,100 |
| 2024-09-27 | 1,300 | 8,600 | 300 | 3,100 | 1,000 | 5,500 |
| 2024-09-20 | 1,600 | 11,700 | 300 | 6,900 | 1,300 | 4,800 |
| 2024-09-13 | 1,500 | 13,400 | 300 | 7,100 | 1,200 | 6,300 |
| 2024-09-06 | 3,900 | 14,900 | 300 | 1,900 | 3,600 | 13,000 |
| 2024-08-30 | 3,800 | 15,000 | 300 | 1,900 | 3,500 | 13,100 |
| 2024-08-23 | 3,600 | 16,700 | 300 | 1,900 | 3,300 | 14,800 |
| 2024-08-16 | 4,700 | 19,100 | 300 | 4,200 | 4,400 | 14,900 |
| 2024-08-09 | 6,800 | 19,200 | 300 | 4,200 | 6,500 | 15,000 |
| 2024-08-02 | 6,000 | 30,700 | 300 | 3,300 | 5,700 | 27,400 |
| 2024-07-26 | 6,300 | 32,200 | 300 | 4,300 | 6,000 | 27,900 |
| 2024-07-19 | 12,700 | 41,900 | 300 | 7,500 | 12,400 | 34,400 |
| 2024-07-12 | 6,400 | 32,400 | 300 | 6,100 | 6,100 | 26,300 |
| 2024-07-05 | 5,800 | 36,200 | 300 | 9,600 | 5,500 | 26,600 |
| 2024-06-28 | 6,200 | 45,200 | 300 | 18,700 | 5,900 | 26,500 |
| 2024-06-21 | 6,100 | 51,700 | 300 | 24,100 | 5,800 | 27,600 |
| 2024-06-14 | 5,900 | 52,600 | 300 | 25,000 | 5,600 | 27,600 |
| 2024-06-07 | 5,900 | 53,200 | 300 | 25,200 | 5,600 | 28,000 |
| 2024-05-31 | 6,000 | 57,600 | 300 | 25,500 | 5,700 | 32,100 |
| 2024-05-24 | 6,200 | 58,300 | 300 | 25,200 | 5,900 | 33,100 |
| 2024-05-17 | 6,200 | 56,700 | 300 | 24,400 | 5,900 | 32,300 |
| 2024-05-10 | 6,700 | 57,300 | 300 | 24,600 | 6,400 | 32,700 |
| 2024-05-02 | 7,900 | 56,900 | 300 | 24,200 | 7,600 | 32,700 |
| 2024-04-26 | 10,100 | 55,500 | 400 | 23,900 | 9,700 | 31,600 |
| 2024-04-19 | 22,500 | 56,900 | 300 | 22,500 | 22,200 | 34,400 |
| 2024-04-12 | 8,800 | 35,500 | 300 | 10,200 | 8,500 | 25,300 |
| 2024-04-05 | 7,900 | 32,900 | 300 | 9,300 | 7,600 | 23,600 |
| 2024-03-29 | 8,700 | 25,900 | 300 | 4,700 | 8,400 | 21,200 |
| 2024-03-22 | 24,200 | 19,100 | 300 | 2,300 | 23,900 | 16,800 |
| 2024-03-15 | 348,600 | 22,700 | 500 | 2,800 | 348,100 | 19,900 |
| 2024-03-08 | 38,000 | 16,000 | 500 | 4,200 | 37,500 | 11,800 |
| 2024-03-01 | 14,800 | 21,300 | 500 | 3,600 | 14,300 | 17,700 |
| 2024-02-22 | 6,500 | 25,000 | 500 | 3,600 | 6,000 | 21,400 |
| 2024-02-16 | 5,300 | 23,400 | 300 | 3,600 | 5,000 | 19,800 |
| 2024-02-09 | 10,300 | 24,200 | 300 | 4,600 | 10,000 | 19,600 |
| 2024-02-02 | 10,800 | 23,300 | 300 | 4,600 | 10,500 | 18,700 |
| 2024-01-26 | 10,900 | 19,500 | 300 | 4,200 | 10,600 | 15,300 |
| 2024-01-19 | 29,800 | 20,500 | 300 | 4,600 | 29,500 | 15,900 |
| 2024-01-12 | 5,200 | 19,300 | 300 | 4,500 | 4,900 | 14,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-25 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -57,759 | 872 | 875 | 867 | 869 | 8,900 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 39,600 | 0.49% | ▼ | -1,100 | 862 | 862 | 858 | 859 | 9,500 |
| 2024-04-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 40,700 | 0.50% | ▲ | 890 | 890 | 884 | 884 | 24,300 | |
| 2024-04-03 | JPM Securities Japan Co Ltd. | 57,759 | 0.71% | ▲ | 8,200 | 894 | 896 | 890 | 896 | 13,800 |
| 2024-03-27 | JPM Securities Japan Co Ltd. | 49,559 | 0.61% | ▲ | 8,900 | 913 | 914 | 903 | 904 | 43,800 |
| 2024-03-19 | JPM Securities Japan Co Ltd. | 40,659 | 0.50% | ▲ | 925 | 926 | 922 | 923 | 26,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | アジュバンＨＤ | 当社連結子会社間の合併に関するお知らせ |
| 20241018 | 15:00 | アジュバンＨＤ | 2025年３月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 |
| 20241018 | 15:00 | アジュバンＨＤ | 2025年３月期第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241018 | 15:00 | アジュバンＨＤ | 2025年３月期 中間期 決算説明資料 |
| 20240719 | 15:00 | アジュバンＨＤ | 2025年３月期 第1四半期決算短信［日本基準］（連結） |
| 20240719 | 15:00 | アジュバンＨＤ | 2025年3月期 第1四半期 決算説明資料 |
| 20240711 | 17:00 | アジュバン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 |
| 20240613 | 15:00 | アジュバン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 |
| 20240422 | 13:30 | アジュバンＨＤ | 2024年３月期 決算説明会資料 |
| 20240419 | 15:00 | アジュバンＨＤ | 2024年3月期連結業績予想と実績値との差異に関するお知らせ |
| 20240419 | 15:00 | アジュバンＨＤ | 剰余金の配当に関するお知らせ |
| 20240419 | 15:00 | アジュバンＨＤ | 2024年３月期決算短信［日本基準］（連結） |
| 20240119 | 15:00 | アジュバンＨＤ | 2024年度３月期 第３四半期決算短信［日本基準］（連結） |
| 20240119 | 15:00 | アジュバンＨＤ | 2024年３月期３Ｑ補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4929 | 1 | すこやかな美しさをサポートするヘアケア・スキンケア化粧品メーカーのアジュバンホールディングス | 2024-12-21 20:25:31 |
| 4929 | 2 | 免責事項｜アジュバンホールディングス | 2024-06-18 14:31:44 |
| 4929 | 2 | 電子公告｜アジュバンホールディングス | 2024-06-18 14:31:43 |
| 4929 | 2 | よくあるご質問｜アジュバンホールディングス | 2024-06-18 14:31:42 |
| 4929 | 2 | IRカレンダー｜アジュバンホールディングス | 2024-06-18 14:31:41 |
| 4929 | 2 | 株式について（株式情報）｜アジュバンホールディングス | 2024-06-18 14:31:40 |
| 4929 | 2 | IRライブラリー（決算短信） ｜アジュバンホールディングス | 2024-06-18 14:31:38 |
| 4929 | 2 | 財務ハイライト｜アジュバンホールディングス | 2024-06-18 14:31:37 |
| 4929 | 2 | 経営情報（コーポレート・ガバナンス）｜アジュバンホールディングス | 2024-06-18 14:31:36 |
| 4929 | 2 | IR情報｜アジュバンホールディングス | 2024-06-18 14:31:35 |