| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 842 | 842 | 840 | 840 | 19,000 | -2 | 100% | 100% | 78% | ▼▼ | 99% | 99% | 96% | 100% | 103% |
| 20250311 | 840 | 840 | 832 | 833 | 32,800 | -7 | 99% | 99% | 173% | ▼▼▼ | 100% | 100% | 97% | 99% | 102% |
| 20250312 | 830 | 830 | 825 | 826 | 30,100 | -7 | 99% | 100% | 92% | ▼▼▼▼ | 101% | 98% | 98% | 98% | 101% |
| 20250313 | 820 | 830 | 820 | 829 | 49,400 | 3 | 100% | 101% | 164% | ▲ | 100% | 97% | 97% | 98% | 101% |
| 20250314 | 829 | 831 | 827 | 829 | 48,500 | 0 | 100% | 100% | 98% | -- | 98% | 95% | 95% | 98% | 100% |
| 20250317 | 847 | 847 | 831 | 831 | 85,400 | 2 | 100% | 98% | 176% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20250318 | 804 | 805 | 800 | 800 | 95,900 | -31 | 96% | 100% | 112% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20250319 | 802 | 805 | 801 | 801 | 26,600 | 1 | 100% | 100% | 28% | ▲ | 100% | 100% | 103% | 95% | 100% |
| 20250321 | 802 | 803 | 801 | 801 | 12,800 | 0 | 100% | 100% | 48% | -- | 101% | 101% | 103% | 95% | 100% |
| 20250324 | 800 | 805 | 800 | 805 | 17,500 | 4 | 100% | 101% | 137% | ▲ | 100% | 100% | 103% | 95% | 101% |
| 20250325 | 805 | 808 | 801 | 804 | 13,500 | -1 | 100% | 100% | 77% | ▼ | 100% | 100% | 103% | 95% | 101% |
| 20250326 | 804 | 806 | 803 | 804 | 6,400 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 103% | 95% | 101% |
| 20250327 | 803 | 806 | 801 | 805 | 19,900 | 1 | 100% | 100% | 311% | ▲ | 100% | 100% | 103% | 95% | 101% |
| 20250328 | 800 | 803 | 800 | 801 | 13,600 | -4 | 100% | 100% | 68% | ▼ | 100% | 100% | 103% | 95% | 100% |
| 20250331 | 800 | 803 | 800 | 801 | 8,600 | 0 | 100% | 100% | 63% | -- | 100% | 98% | 103% | 95% | 100% |
| 20250401 | 802 | 803 | 801 | 801 | 4,000 | 0 | 100% | 100% | 47% | -- | 100% | 94% | 103% | 95% | 100% |
| 20250402 | 801 | 802 | 800 | 800 | 6,300 | -1 | 100% | 100% | 158% | ▼ | 100% | 96% | 103% | 95% | 100% |
| 20250403 | 799 | 800 | 796 | 796 | 12,700 | -4 | 100% | 100% | 202% | ▼▼ | 99% | 97% | 99% | 94% | 100% |
| 20250404 | 795 | 796 | 788 | 788 | 15,100 | -8 | 99% | 99% | 119% | ▼▼▼ | 102% | 105% | 106% | 94% | 100% |
| 20250408 | 743 | 767 | 743 | 756 | 11,000 | -32 | 96% | 102% | 73% | ▼▼▼▼ | 98% | 104% | 103% | 90% | 100% |
| 20250409 | 764 | 764 | 750 | 750 | 6,200 | -6 | 99% | 98% | 56% | ▼▼▼▼▼ | 101% | 104% | 103% | 90% | 100% |
| 20250410 | 765 | 770 | 765 | 770 | 5,000 | 20 | 103% | 101% | 81% | ▲ | 100% | 104% | 102% | 93% | 103% |
| 20250411 | 768 | 774 | 765 | 771 | 5,600 | 1 | 100% | 100% | 112% | ▲▲ | 101% | 107% | 102% | 93% | 103% |
| 20250414 | 771 | 784 | 771 | 782 | 3,600 | 11 | 101% | 101% | 64% | ▲▲▲ | 101% | 104% | 97% | 94% | 104% |
| 20250415 | 791 | 798 | 790 | 795 | 4,900 | 13 | 102% | 101% | 136% | ▲▲▲▲ | 100% | 96% | 96% | 96% | 106% |
| 20250416 | 799 | 799 | 791 | 798 | 6,200 | 3 | 100% | 100% | 127% | ▲▲▲▲▲ | 100% | 97% | 96% | 99% | 106% |
| 20250417 | 798 | 800 | 776 | 798 | 25,900 | 0 | 100% | 100% | 418% | -- | 104% | 97% | 96% | 99% | 106% |
| 20250418 | 798 | 831 | 796 | 826 | 90,400 | 28 | 104% | 104% | 349% | ▲ | 100% | 101% | 100% | 100% | 110% |
| 20250421 | 766 | 779 | 732 | 765 | 103,500 | -61 | 93% | 100% | 114% | ▼ | 100% | 102% | 99% | 93% | 102% |
| 20250422 | 770 | 771 | 765 | 768 | 9,500 | 3 | 100% | 100% | 9% | ▲ | 101% | 102% | 100% | 93% | 102% |
| 20250423 | 768 | 775 | 762 | 775 | 15,900 | 7 | 101% | 101% | 167% | ▲▲ | 99% | 99% | 99% | 94% | 103% |
| 20250424 | 775 | 775 | 770 | 771 | 6,800 | -4 | 99% | 99% | 43% | ▼ | 100% | 100% | 99% | 93% | 103% |
| 20250425 | 769 | 770 | 762 | 770 | 8,700 | -1 | 100% | 100% | 128% | ▼▼ | 102% | 100% | 100% | 93% | 103% |
| 20250428 | 767 | 794 | 742 | 785 | 154,700 | 15 | 102% | 102% | 1778% | ▲ | 99% | 99% | 99% | 95% | 105% |
| 20250430 | 773 | 773 | 761 | 767 | 9,200 | -18 | 98% | 99% | 6% | ▼ | 99% | 99% | 99% | 93% | 102% |
| 20250501 | 770 | 770 | 762 | 766 | 5,000 | -1 | 100% | 99% | 54% | ▼▼ | 99% | 100% | 100% | 93% | 102% |
| 20250502 | 766 | 766 | 760 | 761 | 8,200 | -5 | 99% | 99% | 164% | ▼▼▼ | 100% | 100% | 100% | 92% | 101% |
| 20250507 | 764 | 764 | 760 | 764 | 4,300 | 3 | 100% | 100% | 52% | ▲ | 100% | 100% | 100% | 92% | 102% |
| 20250508 | 762 | 765 | 761 | 762 | 3,900 | -2 | 100% | 100% | 91% | ▼ | 101% | 101% | 100% | 92% | 102% |
| 20250509 | 761 | 767 | 761 | 765 | 4,400 | 3 | 100% | 101% | 113% | ▲ | 99% | 99% | 99% | 93% | 102% |
| 20250512 | 769 | 770 | 763 | 765 | 5,200 | 0 | 100% | 99% | 118% | -- | 100% | 99% | 99% | 93% | 101% |
| 20250513 | 765 | 766 | 762 | 762 | 3,100 | -3 | 100% | 100% | 60% | ▼ | 100% | 100% | 100% | 92% | 100% |
| 20250514 | 760 | 765 | 760 | 763 | 5,100 | 1 | 100% | 100% | 165% | ▲ | 100% | 100% | 99% | 92% | 100% |
| 20250515 | 763 | 765 | 760 | 765 | 5,700 | 2 | 100% | 100% | 112% | ▲▲ | 100% | 101% | 100% | 93% | 101% |
| 20250516 | 760 | 763 | 760 | 760 | 2,800 | -5 | 99% | 100% | 49% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20250519 | 760 | 761 | 759 | 759 | 5,000 | -1 | 100% | 100% | 179% | ▼▼ | 101% | 99% | 99% | 92% | 100% |
| 20250520 | 759 | 763 | 759 | 763 | 2,400 | 4 | 101% | 101% | 48% | ▲ | 101% | 99% | 99% | 92% | 101% |
| 20250521 | 760 | 770 | 760 | 765 | 5,000 | 2 | 100% | 101% | 208% | ▲▲ | 99% | 99% | 99% | 97% | 101% |
| 20250522 | 765 | 765 | 750 | 757 | 13,800 | -8 | 99% | 99% | 276% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20250523 | 757 | 758 | 754 | 754 | 4,300 | -3 | 100% | 100% | 31% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20250526 | 753 | 756 | 753 | 755 | 5,100 | 1 | 100% | 100% | 119% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20250527 | 757 | 758 | 754 | 755 | 5,800 | 0 | 100% | 100% | 114% | -- | 101% | 100% | 0% | 96% | 100% |
| 20250528 | 755 | 760 | 755 | 759 | 6,000 | 4 | 101% | 101% | 103% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20250529 | 756 | 758 | 755 | 758 | 4,500 | -1 | 100% | 100% | 75% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20250530 | 758 | 760 | 755 | 759 | 8,600 | 1 | 100% | 100% | 191% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20250602 | 756 | 760 | 754 | 754 | 3,600 | -5 | 99% | 100% | 42% | ▼ | 99% | 99% | 0% | 99% | 100% |
| 20250603 | 758 | 763 | 752 | 754 | 6,300 | 0 | 100% | 99% | 175% | -- | 100% | 0% | 0% | 99% | 100% |
| 20250604 | 754 | 758 | 754 | 754 | 1,700 | 0 | 100% | 100% | 27% | -- | 100% | 0% | 0% | 99% | 100% |
| 20250605 | 757 | 757 | 753 | 754 | 2,000 | 0 | 100% | 100% | 118% | -- | 100% | 0% | 0% | 99% | 100% |
| 20250606 | 754 | 755 | 753 | 754 | 2,000 | 0 | 100% | 100% | 100% | -- | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 6,200 | 15,100 | 0 | 6,300 | 6,200 | 8,800 |
| 2025-05-23 | 12,900 | 14,400 | 0 | 6,400 | 12,900 | 8,000 |
| 2025-05-16 | 14,900 | 15,100 | 0 | 5,900 | 14,900 | 9,200 |
| 2025-05-09 | 15,700 | 14,600 | 0 | 5,900 | 15,700 | 8,700 |
| 2025-05-02 | 17,400 | 15,000 | 0 | 5,900 | 17,400 | 9,100 |
| 2025-04-25 | 10,000 | 14,900 | 0 | 5,200 | 10,000 | 9,700 |
| 2025-04-18 | 18,700 | 29,500 | 0 | 5,200 | 18,700 | 24,300 |
| 2025-04-11 | 5,900 | 13,400 | 0 | 6,500 | 5,900 | 6,900 |
| 2025-04-04 | 5,800 | 11,500 | 0 | 5,800 | 5,800 | 5,700 |
| 2025-03-28 | 15,500 | 10,000 | 0 | 3,100 | 15,500 | 6,900 |
| 2025-03-21 | 32,800 | 15,100 | 0 | 3,000 | 32,800 | 12,100 |
| 2025-03-14 | 148,800 | 44,000 | 0 | 11,600 | 148,800 | 32,400 |
| 2025-03-07 | 36,000 | 25,200 | 0 | 13,000 | 36,000 | 12,200 |
| 2025-02-28 | 5,800 | 18,800 | 0 | 3,000 | 5,800 | 15,800 |
| 2025-02-21 | 2,600 | 23,800 | 0 | 2,900 | 2,600 | 20,900 |
| 2025-02-14 | 2,100 | 22,400 | 0 | 3,200 | 2,100 | 19,200 |
| 2025-02-07 | 1,100 | 20,900 | 0 | 4,200 | 1,100 | 16,700 |
| 2025-01-31 | 1,100 | 20,400 | 0 | 4,200 | 1,100 | 16,200 |
| 2025-01-24 | 1,900 | 17,900 | 0 | 4,100 | 1,900 | 13,800 |
| 2025-01-17 | 6,600 | 26,100 | 0 | 4,100 | 6,600 | 22,000 |
| 2025-01-10 | 900 | 16,200 | 0 | 2,300 | 900 | 13,900 |
| 2024-12-27 | 900 | 22,300 | 0 | 5,700 | 900 | 16,600 |
| 2024-12-20 | 500 | 14,200 | 0 | 3,600 | 500 | 10,600 |
| 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 |
|---|---|---|---|
| 20250418 | 15:30 | アジュバンＨＤ | 2025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 |
| 20250418 | 15:30 | アジュバンＨＤ | 剰余金の配当に関するお知らせ |
| 20250418 | 15:30 | アジュバンＨＤ | 2025年3月期 決算短信［日本基準］（連結） |
| 20250117 | 15:30 | アジュバンＨＤ | 2025年３月期 第３四半期決算短信［日本基準］（連結） |
| 20250117 | 15:30 | アジュバンＨＤ | 2025年3月期 第３四半期 決算説明資料 |
| 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 | 2025-06-06 19:26:50 |
| 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 |