| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 554 | 557 | 550 | 553 | 11,200 | 1 | 100% | 100% | 87% | ▲ | 99% | 102% | 96% | 97% | 100% |
| 20240726 | 556 | 556 | 550 | 550 | 9,700 | -3 | 99% | 99% | 87% | ▼ | 99% | 102% | 99% | 96% | 100% |
| 20240729 | 557 | 557 | 551 | 553 | 10,600 | 3 | 101% | 99% | 109% | ▲ | 97% | 97% | 100% | 97% | 101% |
| 20240730 | 551 | 551 | 535 | 535 | 50,100 | -18 | 97% | 97% | 473% | ▼ | 102% | 94% | 102% | 94% | 100% |
| 20240731 | 540 | 550 | 540 | 550 | 14,600 | 15 | 103% | 102% | 29% | ▲ | 102% | 94% | 100% | 96% | 103% |
| 20240801 | 553 | 568 | 547 | 566 | 26,200 | 16 | 103% | 102% | 179% | ▲▲ | 98% | 95% | 101% | 99% | 106% |
| 20240802 | 548 | 552 | 531 | 535 | 37,400 | -31 | 95% | 98% | 143% | ▼ | 87% | 96% | 106% | 94% | 100% |
| 20240805 | 527 | 527 | 455 | 460 | 61,000 | -75 | 86% | 87% | 163% | ▼▼ | 105% | 105% | 115% | 81% | 100% |
| 20240806 | 484 | 510 | 482 | 510 | 17,400 | 50 | 111% | 105% | 29% | ▲ | 105% | 104% | 113% | 90% | 111% |
| 20240807 | 495 | 526 | 495 | 519 | 11,400 | 9 | 102% | 105% | 66% | ▲▲ | 97% | 100% | 107% | 91% | 113% |
| 20240808 | 520 | 520 | 503 | 506 | 10,600 | -13 | 97% | 97% | 93% | ▼ | 98% | 101% | 108% | 89% | 110% |
| 20240809 | 516 | 530 | 506 | 506 | 20,000 | 0 | 100% | 98% | 189% | -- | 99% | 101% | 109% | 89% | 110% |
| 20240813 | 513 | 515 | 506 | 508 | 15,200 | 2 | 100% | 99% | 76% | ▲ | 100% | 100% | 110% | 89% | 110% |
| 20240814 | 513 | 513 | 506 | 513 | 15,400 | 5 | 101% | 100% | 101% | ▲▲ | 101% | 100% | 110% | 90% | 112% |
| 20240815 | 513 | 520 | 513 | 518 | 12,000 | 5 | 101% | 101% | 78% | ▲▲▲ | 99% | 100% | 109% | 91% | 113% |
| 20240816 | 525 | 525 | 511 | 520 | 21,200 | 2 | 100% | 99% | 177% | ▲▲▲▲ | 98% | 102% | 109% | 92% | 113% |
| 20240819 | 524 | 524 | 512 | 512 | 13,700 | -8 | 98% | 98% | 65% | ▼ | 100% | 108% | 115% | 90% | 111% |
| 20240820 | 514 | 520 | 513 | 515 | 10,700 | 3 | 101% | 100% | 78% | ▲ | 99% | 107% | 115% | 91% | 112% |
| 20240821 | 517 | 525 | 513 | 513 | 13,800 | -2 | 100% | 99% | 129% | ▼ | 102% | 107% | 115% | 91% | 112% |
| 20240822 | 515 | 527 | 515 | 525 | 14,700 | 12 | 102% | 102% | 107% | ▲ | 101% | 104% | 112% | 93% | 114% |
| 20240823 | 530 | 540 | 526 | 535 | 13,700 | 10 | 102% | 101% | 93% | ▲▲ | 101% | 100% | 108% | 95% | 116% |
| 20240826 | 548 | 554 | 540 | 553 | 17,000 | 18 | 103% | 101% | 124% | ▲▲▲ | 99% | 100% | 107% | 98% | 120% |
| 20240827 | 555 | 557 | 551 | 552 | 13,200 | -1 | 100% | 99% | 78% | ▼ | 98% | 100% | 106% | 98% | 120% |
| 20240828 | 556 | 556 | 545 | 547 | 11,300 | -5 | 99% | 98% | 86% | ▼▼ | 100% | 101% | 107% | 97% | 119% |
| 20240829 | 551 | 554 | 546 | 549 | 12,200 | 2 | 100% | 100% | 108% | ▲ | 99% | 100% | 107% | 97% | 119% |
| 20240830 | 554 | 563 | 550 | 550 | 18,100 | 1 | 100% | 99% | 148% | ▲▲ | 100% | 99% | 106% | 99% | 120% |
| 20240902 | 558 | 560 | 553 | 557 | 9,100 | 7 | 101% | 100% | 50% | ▲▲▲ | 99% | 99% | 105% | 100% | 121% |
| 20240903 | 561 | 562 | 558 | 558 | 4,400 | 1 | 100% | 99% | 48% | ▲▲▲▲ | 99% | 102% | 105% | 100% | 110% |
| 20240904 | 553 | 556 | 550 | 550 | 12,600 | -8 | 99% | 99% | 286% | ▼ | 101% | 103% | 105% | 99% | 109% |
| 20240905 | 550 | 558 | 549 | 553 | 19,400 | 3 | 101% | 101% | 154% | ▲ | 98% | 102% | 103% | 99% | 109% |
| 20240906 | 561 | 561 | 548 | 550 | 21,100 | -3 | 99% | 98% | 109% | ▼ | 102% | 104% | 105% | 99% | 109% |
| 20240909 | 547 | 569 | 541 | 557 | 13,900 | 7 | 101% | 102% | 66% | ▲ | 102% | 106% | 103% | 100% | 110% |
| 20240910 | 557 | 568 | 557 | 566 | 13,800 | 9 | 102% | 102% | 99% | ▲▲ | 100% | 106% | 97% | 100% | 111% |
| 20240911 | 561 | 567 | 556 | 560 | 10,600 | -6 | 99% | 100% | 77% | ▼ | 102% | 105% | 96% | 99% | 109% |
| 20240912 | 561 | 576 | 561 | 570 | 17,400 | 10 | 102% | 102% | 164% | ▲ | 99% | 102% | 95% | 100% | 111% |
| 20240913 | 570 | 574 | 563 | 563 | 9,500 | -7 | 99% | 99% | 55% | ▼ | 104% | 102% | 95% | 99% | 110% |
| 20240917 | 568 | 596 | 568 | 592 | 27,500 | 29 | 105% | 104% | 289% | ▲ | 100% | 98% | 92% | 100% | 115% |
| 20240918 | 589 | 590 | 581 | 587 | 14,800 | -5 | 99% | 100% | 54% | ▼ | 99% | 98% | 92% | 99% | 114% |
| 20240919 | 587 | 589 | 581 | 582 | 14,500 | -5 | 99% | 99% | 98% | ▼▼ | 99% | 98% | 93% | 98% | 111% |
| 20240920 | 583 | 583 | 579 | 579 | 8,900 | -3 | 99% | 99% | 61% | ▼▼▼ | 98% | 92% | 89% | 98% | 108% |
| 20240924 | 589 | 589 | 576 | 576 | 18,400 | -3 | 99% | 98% | 207% | ▼▼▼▼ | 99% | 93% | 91% | 97% | 105% |
| 20240925 | 582 | 582 | 576 | 576 | 27,200 | 0 | 100% | 99% | 148% | -- | 99% | 93% | 91% | 97% | 105% |
| 20240926 | 580 | 580 | 573 | 573 | 128,400 | -3 | 99% | 99% | 472% | ▼ | 98% | 95% | 95% | 97% | 105% |
| 20240927 | 555 | 571 | 540 | 543 | 59,300 | -30 | 95% | 98% | 46% | ▼▼ | 99% | 97% | 96% | 92% | 100% |
| 20240930 | 541 | 549 | 538 | 538 | 18,200 | -5 | 99% | 99% | 31% | ▼▼▼ | 99% | 99% | 95% | 91% | 100% |
| 20241001 | 546 | 553 | 540 | 540 | 9,200 | 2 | 100% | 99% | 51% | ▲ | 97% | 100% | 96% | 91% | 100% |
| 20241002 | 540 | 543 | 517 | 523 | 16,700 | -17 | 97% | 97% | 182% | ▼ | 98% | 98% | 95% | 88% | 100% |
| 20241003 | 538 | 538 | 520 | 527 | 14,700 | 4 | 101% | 98% | 88% | ▲ | 101% | 100% | 97% | 89% | 101% |
| 20241004 | 524 | 536 | 523 | 527 | 5,700 | 0 | 100% | 101% | 39% | -- | 99% | 97% | 91% | 89% | 101% |
| 20241007 | 544 | 544 | 532 | 540 | 13,500 | 13 | 102% | 99% | 237% | ▲ | 97% | 97% | 0% | 91% | 103% |
| 20241008 | 541 | 541 | 526 | 527 | 8,900 | -13 | 98% | 97% | 66% | ▼ | 97% | 96% | 0% | 89% | 101% |
| 20241009 | 538 | 538 | 522 | 522 | 16,800 | -5 | 99% | 97% | 189% | ▼▼ | 100% | 98% | 0% | 88% | 100% |
| 20241010 | 527 | 531 | 522 | 525 | 13,300 | 3 | 101% | 100% | 79% | ▲ | 99% | 98% | 0% | 89% | 101% |
| 20241011 | 531 | 534 | 527 | 527 | 7,400 | 2 | 100% | 99% | 56% | ▲▲ | 98% | 96% | 0% | 89% | 101% |
| 20241015 | 528 | 528 | 517 | 517 | 17,000 | -10 | 98% | 98% | 230% | ▼ | 99% | 98% | 0% | 87% | 100% |
| 20241016 | 521 | 521 | 515 | 516 | 11,300 | -1 | 100% | 99% | 66% | ▼▼ | 100% | 96% | 0% | 87% | 100% |
| 20241017 | 516 | 521 | 516 | 518 | 4,900 | 2 | 100% | 100% | 43% | ▲ | 97% | 0% | 0% | 88% | 100% |
| 20241018 | 520 | 523 | 506 | 506 | 16,400 | -12 | 98% | 97% | 335% | ▼ | 100% | 0% | 0% | 87% | 100% |
| 20241021 | 509 | 512 | 506 | 509 | 5,500 | 3 | 101% | 100% | 34% | ▲ | 97% | 0% | 0% | 88% | 101% |
| 20241022 | 509 | 509 | 495 | 496 | 11,600 | -13 | 97% | 97% | 211% | ▼ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 5,700 | 94,000 | 0 | 20,800 | 5,700 | 73,200 |
| 2024-10-11 | 5,900 | 100,600 | 300 | 21,800 | 5,600 | 78,800 |
| 2024-10-04 | 8,700 | 97,400 | 300 | 19,000 | 8,400 | 78,400 |
| 2024-09-27 | 15,000 | 96,400 | 600 | 21,300 | 14,400 | 75,100 |
| 2024-09-20 | 29,400 | 95,600 | 18,400 | 23,300 | 11,000 | 72,300 |
| 2024-09-13 | 22,600 | 101,700 | 18,400 | 25,300 | 4,200 | 76,400 |
| 2024-09-06 | 20,300 | 87,100 | 18,300 | 24,000 | 2,000 | 63,100 |
| 2024-08-30 | 2,800 | 102,300 | 2,300 | 23,100 | 500 | 79,200 |
| 2024-08-23 | 2,600 | 106,000 | 2,300 | 23,900 | 300 | 82,100 |
| 2024-08-16 | 200 | 96,200 | 0 | 22,600 | 200 | 73,600 |
| 2024-08-09 | 500 | 98,800 | 0 | 22,600 | 500 | 76,200 |
| 2024-08-02 | 600 | 107,500 | 0 | 30,400 | 600 | 77,100 |
| 2024-07-26 | 900 | 103,800 | 0 | 28,700 | 900 | 75,100 |
| 2024-07-19 | 600 | 107,700 | 0 | 30,400 | 600 | 77,300 |
| 2024-07-12 | 700 | 110,200 | 0 | 29,000 | 700 | 81,200 |
| 2024-07-05 | 800 | 110,800 | 0 | 29,200 | 800 | 81,600 |
| 2024-06-28 | 1,500 | 102,200 | 0 | 29,100 | 1,500 | 73,100 |
| 2024-06-21 | 1,700 | 98,200 | 0 | 29,000 | 1,700 | 69,200 |
| 2024-06-14 | 2,800 | 117,200 | 0 | 30,100 | 2,800 | 87,100 |
| 2024-06-07 | 2,600 | 116,200 | 0 | 29,400 | 2,600 | 86,800 |
| 2024-05-31 | 2,700 | 116,000 | 0 | 27,500 | 2,700 | 88,500 |
| 2024-05-24 | 2,600 | 130,000 | 0 | 31,600 | 2,600 | 98,400 |
| 2024-05-17 | 4,000 | 126,100 | 0 | 27,200 | 4,000 | 98,900 |
| 2024-05-10 | 6,400 | 145,400 | 0 | 26,300 | 6,400 | 119,100 |
| 2024-05-02 | 2,300 | 132,900 | 0 | 25,500 | 2,300 | 107,400 |
| 2024-04-26 | 2,500 | 130,200 | 0 | 23,900 | 2,500 | 106,300 |
| 2024-04-19 | 2,900 | 126,600 | 0 | 24,100 | 2,900 | 102,500 |
| 2024-04-12 | 6,100 | 131,900 | 0 | 27,300 | 6,100 | 104,600 |
| 2024-04-05 | 6,500 | 131,600 | 0 | 24,000 | 6,500 | 107,600 |
| 2024-03-29 | 7,000 | 121,300 | 0 | 23,700 | 7,000 | 97,600 |
| 2024-03-22 | 7,500 | 117,000 | 0 | 22,700 | 7,500 | 94,300 |
| 2024-03-15 | 12,900 | 108,600 | 0 | 22,200 | 12,900 | 86,400 |
| 2024-03-08 | 9,500 | 104,200 | 0 | 21,000 | 9,500 | 83,200 |
| 2024-03-01 | 13,200 | 107,300 | 0 | 22,300 | 13,200 | 85,000 |
| 2024-02-22 | 13,300 | 101,700 | 0 | 19,600 | 13,300 | 82,100 |
| 2024-02-16 | 24,600 | 100,800 | 0 | 21,300 | 24,600 | 79,500 |
| 2024-02-09 | 57,400 | 108,600 | 0 | 26,500 | 57,400 | 82,100 |
| 2024-02-02 | 46,200 | 113,500 | 0 | 15,700 | 46,200 | 97,800 |
| 2024-01-26 | 23,200 | 124,700 | 0 | 15,000 | 23,200 | 109,700 |
| 2024-01-19 | 21,600 | 118,900 | 0 | 14,500 | 21,600 | 104,400 |
| 2024-01-12 | 30,800 | 125,300 | 0 | 17,100 | 30,800 | 108,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 14:30 | 粧美堂 | 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 20240531 | 15:00 | 粧美堂 | 2024年9月期第2四半期決算説明会資料 |
| 20240521 | 15:00 | 粧美堂 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240513 | 14:30 | 粧美堂 | 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 20240209 | 14:30 | 粧美堂 | 2024年9月期第1四半期決算短信〔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 |
|---|---|---|---|
| 7819 | 1 | 粧美堂株式会社 - 笑顔を、咲かせよう。 | 2024-10-23 02:28:38 |
| 7819 | 2 | FAQ | 粧美堂株式会社 | 2024-06-18 20:22:40 |
| 7819 | 2 | 電子公告 | 粧美堂株式会社 | 2024-06-18 20:22:39 |
| 7819 | 2 | 株式手続きのご案内 | 粧美堂株式会社 | 2024-06-18 20:22:38 |
| 7819 | 2 | 配当情報 | 粧美堂株式会社 | 2024-06-18 20:22:37 |
| 7819 | 2 | 株式情報 | 粧美堂株式会社 | 2024-06-18 20:22:36 |
| 7819 | 2 | 株主総会 | 粧美堂株式会社 | 2024-06-18 20:22:35 |
| 7819 | 2 | コーポレート・ガバナンス | 粧美堂株式会社 | 2024-06-18 20:22:34 |
| 7819 | 2 | 部門別状況 | 粧美堂株式会社 | 2024-06-18 20:22:33 |
| 7819 | 2 | 事業等のリスク | 粧美堂株式会社 | 2024-06-18 20:22:32 |