| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 825 | 825 | 806 | 818 | 29,300 | -2 | 100% | 99% | 95% | ▼ | 100% | 99% | 103% | 97% | 102% |
| 20240712 | 818 | 826 | 812 | 818 | 11,000 | 0 | 100% | 100% | 38% | -- | 99% | 100% | 104% | 97% | 102% |
| 20240716 | 810 | 811 | 800 | 800 | 35,600 | -18 | 98% | 99% | 324% | ▼ | 101% | 100% | 104% | 94% | 100% |
| 20240717 | 808 | 815 | 802 | 815 | 28,500 | 15 | 102% | 101% | 80% | ▲ | 101% | 100% | 100% | 96% | 102% |
| 20240718 | 806 | 812 | 806 | 811 | 11,200 | -4 | 100% | 101% | 39% | ▼ | 100% | 99% | 98% | 96% | 101% |
| 20240719 | 815 | 815 | 810 | 811 | 19,300 | 0 | 100% | 100% | 172% | -- | 100% | 100% | 99% | 96% | 101% |
| 20240722 | 810 | 811 | 806 | 806 | 8,700 | -5 | 99% | 100% | 45% | ▼ | 100% | 102% | 100% | 95% | 101% |
| 20240723 | 805 | 813 | 805 | 808 | 9,700 | 2 | 100% | 100% | 111% | ▲ | 99% | 102% | 100% | 95% | 101% |
| 20240724 | 808 | 811 | 803 | 803 | 8,500 | -5 | 99% | 99% | 88% | ▼ | 101% | 105% | 101% | 95% | 100% |
| 20240725 | 797 | 810 | 797 | 801 | 20,000 | -2 | 100% | 101% | 235% | ▼▼ | 101% | 105% | 101% | 95% | 100% |
| 20240726 | 800 | 816 | 800 | 808 | 20,900 | 7 | 101% | 101% | 105% | ▲ | 101% | 99% | 100% | 96% | 101% |
| 20240729 | 813 | 821 | 808 | 821 | 12,800 | 13 | 102% | 101% | 61% | ▲▲ | 101% | 94% | 100% | 98% | 103% |
| 20240730 | 816 | 827 | 809 | 827 | 28,600 | 6 | 101% | 101% | 223% | ▲▲▲ | 101% | 91% | 99% | 100% | 103% |
| 20240731 | 827 | 839 | 819 | 839 | 28,400 | 12 | 101% | 101% | 99% | ▲▲▲▲ | 96% | 92% | 97% | 100% | 105% |
| 20240801 | 839 | 840 | 805 | 805 | 37,100 | -34 | 96% | 96% | 131% | ▼ | 95% | 96% | 102% | 96% | 101% |
| 20240802 | 805 | 811 | 765 | 768 | 44,600 | -37 | 95% | 95% | 120% | ▼▼ | 98% | 102% | 108% | 92% | 100% |
| 20240805 | 760 | 777 | 716 | 745 | 42,200 | -23 | 97% | 98% | 95% | ▼▼▼ | 103% | 107% | 113% | 89% | 100% |
| 20240806 | 730 | 777 | 730 | 750 | 27,700 | 5 | 101% | 103% | 66% | ▲ | 104% | 106% | 110% | 89% | 101% |
| 20240807 | 745 | 777 | 734 | 775 | 30,000 | 25 | 103% | 104% | 108% | ▲▲ | 99% | 104% | 108% | 92% | 104% |
| 20240808 | 764 | 774 | 755 | 755 | 12,700 | -20 | 97% | 99% | 42% | ▼ | 99% | 102% | 105% | 90% | 101% |
| 20240809 | 785 | 798 | 769 | 778 | 43,400 | 23 | 103% | 99% | 342% | ▲ | 101% | 103% | 106% | 93% | 104% |
| 20240813 | 778 | 790 | 778 | 784 | 13,600 | 6 | 101% | 101% | 31% | ▲▲ | 100% | 102% | 104% | 93% | 105% |
| 20240814 | 791 | 793 | 785 | 792 | 7,700 | 8 | 101% | 100% | 57% | ▲▲▲ | 100% | 101% | 104% | 94% | 106% |
| 20240815 | 795 | 805 | 795 | 795 | 13,900 | 3 | 100% | 100% | 181% | ▲▲▲▲ | 100% | 101% | 103% | 95% | 107% |
| 20240816 | 800 | 807 | 794 | 802 | 10,800 | 7 | 101% | 100% | 78% | ▲▲▲▲▲ | 99% | 100% | 104% | 96% | 108% |
| 20240819 | 811 | 811 | 796 | 805 | 20,500 | 3 | 100% | 99% | 190% | ▲▲▲▲▲▲ | 99% | 101% | 104% | 96% | 108% |
| 20240820 | 811 | 812 | 793 | 806 | 17,800 | 1 | 100% | 99% | 87% | ▲▲▲▲▲▲▲ | 100% | 102% | 105% | 96% | 108% |
| 20240821 | 802 | 808 | 793 | 801 | 5,900 | -5 | 99% | 100% | 33% | ▼ | 100% | 102% | 106% | 95% | 108% |
| 20240822 | 801 | 807 | 796 | 805 | 5,400 | 4 | 100% | 100% | 92% | ▲ | 101% | 102% | 106% | 96% | 108% |
| 20240823 | 798 | 817 | 794 | 807 | 21,100 | 2 | 100% | 101% | 391% | ▲▲ | 101% | 102% | 105% | 96% | 108% |
| 20240826 | 805 | 820 | 803 | 816 | 14,400 | 9 | 101% | 101% | 68% | ▲▲▲ | 100% | 101% | 104% | 97% | 110% |
| 20240827 | 816 | 816 | 811 | 816 | 12,400 | 0 | 100% | 100% | 86% | -- | 99% | 99% | 106% | 97% | 110% |
| 20240828 | 815 | 815 | 808 | 810 | 4,400 | -6 | 99% | 99% | 35% | ▼ | 99% | 100% | 106% | 97% | 109% |
| 20240829 | 811 | 811 | 804 | 805 | 8,000 | -5 | 99% | 99% | 182% | ▼▼ | 102% | 100% | 106% | 99% | 108% |
| 20240830 | 810 | 823 | 810 | 823 | 9,600 | 18 | 102% | 102% | 120% | ▲ | 98% | 99% | 105% | 100% | 110% |
| 20240902 | 821 | 821 | 803 | 803 | 17,300 | -20 | 98% | 98% | 180% | ▼ | 100% | 100% | 106% | 98% | 108% |
| 20240903 | 811 | 812 | 804 | 809 | 4,600 | 6 | 101% | 100% | 27% | ▲ | 99% | 100% | 107% | 98% | 108% |
| 20240904 | 806 | 813 | 795 | 795 | 14,800 | -14 | 98% | 99% | 322% | ▼ | 100% | 98% | 106% | 97% | 105% |
| 20240905 | 810 | 815 | 803 | 806 | 8,000 | 11 | 101% | 100% | 54% | ▲ | 100% | 98% | 106% | 98% | 107% |
| 20240906 | 808 | 812 | 802 | 812 | 12,200 | 6 | 101% | 100% | 153% | ▲▲ | 101% | 106% | 108% | 99% | 104% |
| 20240909 | 799 | 808 | 791 | 804 | 7,500 | -8 | 99% | 101% | 61% | ▼ | 99% | 105% | 107% | 98% | 103% |
| 20240910 | 801 | 810 | 794 | 794 | 6,800 | -10 | 99% | 99% | 91% | ▼▼ | 100% | 104% | 109% | 96% | 100% |
| 20240911 | 791 | 802 | 784 | 790 | 15,400 | -4 | 99% | 100% | 226% | ▼▼▼ | 100% | 107% | 109% | 96% | 100% |
| 20240912 | 790 | 798 | 790 | 790 | 19,400 | 0 | 100% | 100% | 126% | -- | 103% | 103% | 105% | 96% | 100% |
| 20240913 | 819 | 844 | 810 | 844 | 84,100 | 54 | 107% | 103% | 434% | ▲ | 99% | 99% | 104% | 100% | 107% |
| 20240917 | 829 | 835 | 810 | 821 | 19,600 | -23 | 97% | 99% | 23% | ▼ | 100% | 102% | 105% | 97% | 104% |
| 20240918 | 821 | 830 | 799 | 818 | 17,700 | -3 | 100% | 100% | 90% | ▼▼ | 103% | 105% | 105% | 97% | 104% |
| 20240919 | 820 | 846 | 820 | 846 | 27,200 | 28 | 103% | 103% | 154% | ▲ | 97% | 102% | 102% | 100% | 107% |
| 20240920 | 845 | 845 | 801 | 823 | 38,400 | -23 | 97% | 97% | 141% | ▼ | 99% | 102% | 102% | 97% | 104% |
| 20240924 | 835 | 835 | 820 | 823 | 17,600 | 0 | 100% | 99% | 46% | -- | 102% | 101% | 101% | 97% | 104% |
| 20240925 | 824 | 841 | 824 | 840 | 23,800 | 17 | 102% | 102% | 135% | ▲ | 102% | 98% | 0% | 99% | 106% |
| 20240926 | 843 | 860 | 841 | 860 | 52,500 | 20 | 102% | 102% | 221% | ▲▲ | 99% | 98% | 0% | 100% | 109% |
| 20240927 | 856 | 859 | 835 | 848 | 42,800 | -12 | 99% | 99% | 82% | ▼ | 98% | 101% | 0% | 99% | 107% |
| 20240930 | 840 | 840 | 811 | 820 | 20,000 | -28 | 97% | 98% | 47% | ▼▼ | 101% | 105% | 0% | 95% | 104% |
| 20241001 | 820 | 829 | 820 | 829 | 19,200 | 9 | 101% | 101% | 96% | ▲ | 100% | 104% | 0% | 96% | 105% |
| 20241002 | 826 | 836 | 825 | 828 | 22,400 | -1 | 100% | 100% | 117% | ▼ | 99% | 99% | 0% | 96% | 105% |
| 20241003 | 853 | 856 | 842 | 842 | 17,000 | 14 | 102% | 99% | 76% | ▲ | 101% | 100% | 0% | 98% | 107% |
| 20241004 | 838 | 851 | 838 | 845 | 22,600 | 3 | 100% | 101% | 133% | ▲▲ | 101% | 0% | 0% | 98% | 107% |
| 20241007 | 855 | 860 | 850 | 860 | 21,000 | 15 | 102% | 101% | 93% | ▲▲▲ | 99% | 0% | 0% | 100% | 109% |
| 20241008 | 854 | 854 | 842 | 848 | 16,500 | -12 | 99% | 99% | 79% | ▼ | 98% | 0% | 0% | 99% | 107% |
| 20241009 | 848 | 848 | 835 | 835 | 13,800 | -13 | 98% | 98% | 84% | ▼▼ | % | % | % | 97% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 7,500 | 7,200 | 5,000 | 4,700 | 2,500 | 2,500 |
| 2024-09-27 | 7,200 | 9,200 | 5,000 | 4,800 | 2,200 | 4,400 |
| 2024-09-20 | 8,200 | 9,400 | 5,000 | 4,800 | 3,200 | 4,600 |
| 2024-09-13 | 6,700 | 9,000 | 5,000 | 4,800 | 1,700 | 4,200 |
| 2024-09-06 | 5,200 | 7,600 | 5,000 | 4,800 | 200 | 2,800 |
| 2024-08-30 | 5,200 | 10,200 | 5,000 | 5,600 | 200 | 4,600 |
| 2024-08-23 | 8,200 | 8,200 | 5,000 | 4,800 | 3,200 | 3,400 |
| 2024-08-16 | 5,200 | 10,100 | 5,000 | 4,800 | 200 | 5,300 |
| 2024-08-09 | 5,200 | 9,300 | 5,000 | 4,800 | 200 | 4,500 |
| 2024-08-02 | 6,000 | 13,200 | 3,000 | 6,100 | 3,000 | 7,100 |
| 2024-07-26 | 5,400 | 22,100 | 3,000 | 17,000 | 2,400 | 5,100 |
| 2024-07-19 | 5,600 | 22,900 | 3,000 | 17,200 | 2,600 | 5,700 |
| 2024-07-12 | 5,600 | 23,100 | 3,000 | 17,400 | 2,600 | 5,700 |
| 2024-07-05 | 5,700 | 22,100 | 3,100 | 16,200 | 2,600 | 5,900 |
| 2024-06-28 | 6,500 | 24,900 | 3,100 | 17,000 | 3,400 | 7,900 |
| 2024-06-21 | 6,100 | 21,000 | 3,100 | 6,600 | 3,000 | 14,400 |
| 2024-06-14 | 6,000 | 21,000 | 3,100 | 6,700 | 2,900 | 14,300 |
| 2024-06-07 | 8,900 | 21,700 | 3,100 | 6,600 | 5,800 | 15,100 |
| 2024-05-31 | 8,600 | 24,700 | 3,100 | 16,700 | 5,500 | 8,000 |
| 2024-05-24 | 8,700 | 24,200 | 3,100 | 18,100 | 5,600 | 6,100 |
| 2024-05-17 | 11,000 | 23,600 | 3,100 | 18,000 | 7,900 | 5,600 |
| 2024-05-10 | 6,000 | 21,900 | 3,100 | 16,800 | 2,900 | 5,100 |
| 2024-05-02 | 7,400 | 26,000 | 3,100 | 17,500 | 4,300 | 8,500 |
| 2024-04-26 | 7,400 | 29,200 | 3,100 | 17,500 | 4,300 | 11,700 |
| 2024-04-19 | 5,200 | 32,800 | 3,100 | 21,300 | 2,100 | 11,500 |
| 2024-04-12 | 5,200 | 28,700 | 3,100 | 19,600 | 2,100 | 9,100 |
| 2024-04-05 | 5,300 | 29,600 | 3,100 | 19,800 | 2,200 | 9,800 |
| 2024-03-29 | 5,300 | 18,500 | 3,100 | 9,200 | 2,200 | 9,300 |
| 2024-03-22 | 5,300 | 16,800 | 3,100 | 8,400 | 2,200 | 8,400 |
| 2024-03-15 | 5,600 | 21,300 | 3,100 | 11,000 | 2,500 | 10,300 |
| 2024-03-08 | 4,700 | 38,500 | 3,100 | 22,200 | 1,600 | 16,300 |
| 2024-03-01 | 4,300 | 38,900 | 3,100 | 23,000 | 1,200 | 15,900 |
| 2024-02-22 | 4,200 | 31,400 | 3,100 | 21,900 | 1,100 | 9,500 |
| 2024-02-16 | 4,700 | 33,300 | 3,100 | 22,900 | 1,600 | 10,400 |
| 2024-02-09 | 12,000 | 35,700 | 3,100 | 22,800 | 8,900 | 12,900 |
| 2024-02-02 | 12,400 | 36,600 | 3,100 | 23,600 | 9,300 | 13,000 |
| 2024-01-26 | 3,900 | 36,100 | 3,100 | 25,000 | 800 | 11,100 |
| 2024-01-19 | 3,300 | 32,200 | 3,100 | 20,500 | 200 | 11,700 |
| 2024-01-12 | 3,300 | 31,900 | 3,100 | 20,800 | 200 | 11,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-18 | JANE STREET GLOBAL TRADING, LLC | 181,040 | 0.52% | ▲ | 821 | 830 | 799 | 818 | 17,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240912 | 15:30 | アートネイチャー | 2025年3月期8月度単体月次売上状況（速報） |
| 20240826 | 15:30 | アートネイチャー | 執行役員の異動のお知らせ |
| 20240815 | 15:30 | アートネイチャー | 2025年3月期7月度単体月次売上状況（速報） |
| 20240730 | 15:30 | アートネイチャー | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240730 | 15:30 | アートネイチャー | 2025年3月期 第1四半期決算補足資料 |
| 20240711 | 15:30 | アートネイチャー | 2025年3月期6月度単体月次売上状況（速報） |
| 20240708 | 17:00 | アートネイチャー | 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
| 20240621 | 15:30 | アートネイチャー | 新役員体制のお知らせ |
| 20240621 | 15:30 | アートネイチャー | 株式報酬型ストック・オプション（新株予約権）の発行について |
| 20240614 | 15:30 | アートネイチャー | 2025年3月期5月度単体月次売上状況（速報） |
| 20240521 | 15:30 | アートネイチャー | 剰余金の配当に関するお知らせ |
| 20240521 | 15:30 | アートネイチャー | （訂正）「海外生産子会社設立に関するお知らせ」の一部訂正について |
| 20240425 | 15:30 | アートネイチャー | 減損損失の計上見通しに関するお知らせ |
| 20240415 | 15:30 | アートネイチャー | 2024年3月期3月度単体月次売上状況（速報） |
| 20240313 | 15:30 | アートネイチャー | 2024年3月期2月度単体月次売上状況（速報） |
| 20240313 | 15:30 | アートネイチャー | 執行役員の異動のお知らせ |
| 20240313 | 15:30 | アートネイチャー | 取締役の人事異動に関するお知らせ |
| 20240130 | 15:30 | アートネイチャー | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240130 | 15:30 | アートネイチャー | 執行役員の異動のお知らせ |
| 20240130 | 15:30 | アートネイチャー | 2024年３月期業績予想及び配当予想の修正に関するお知らせ |
| 20240117 | 15:30 | アートネイチャー | 2024年3月期12月度単体月次売上状況（速報） |
| 20240115 | 15:30 | アートネイチャー | 組織の変更並びに取締役の所管変更及び執行役員の異動のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7823 | 1 | 増毛・ウィッグ・ヘアケアなど髪悩みの対策はプロに相談｜アートネイチャー | 2024-10-09 20:21:30 |
| 7823 | 2 | 投資家情報 | 株式会社アートネイチャー | 2024-06-14 14:43:26 |