| 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 | 381 | 382 | 377 | 377 | 4,800 | -4 | 99% | 99% | 54% | ▼ | 100% | 101% | 101% | 97% | 103% |
| 20240925 | 377 | 377 | 375 | 376 | 4,000 | -1 | 100% | 100% | 83% | ▼▼ | 99% | 99% | 99% | 97% | 103% |
| 20240926 | 379 | 379 | 373 | 377 | 7,700 | 1 | 100% | 99% | 193% | ▲ | 101% | 102% | 101% | 97% | 103% |
| 20240927 | 370 | 377 | 370 | 372 | 7,000 | -5 | 99% | 101% | 91% | ▼ | 102% | 103% | 101% | 96% | 102% |
| 20240930 | 371 | 379 | 368 | 379 | 17,400 | 7 | 102% | 102% | 249% | ▲ | 100% | 102% | 99% | 97% | 104% |
| 20241001 | 377 | 379 | 370 | 376 | 38,200 | -3 | 99% | 100% | 220% | ▼ | 100% | 103% | 101% | 97% | 103% |
| 20241002 | 372 | 377 | 371 | 373 | 2,700 | -3 | 99% | 100% | 7% | ▼▼ | 101% | 101% | 99% | 96% | 102% |
| 20241003 | 377 | 380 | 377 | 379 | 14,600 | 6 | 102% | 101% | 541% | ▲ | 100% | 101% | 98% | 99% | 104% |
| 20241004 | 380 | 382 | 380 | 381 | 3,600 | 2 | 101% | 100% | 25% | ▲▲ | 100% | 98% | 98% | 100% | 104% |
| 20241007 | 383 | 384 | 381 | 383 | 6,400 | 2 | 101% | 100% | 178% | ▲▲▲ | 100% | 98% | 97% | 100% | 105% |
| 20241008 | 383 | 383 | 380 | 382 | 14,300 | -1 | 100% | 100% | 223% | ▼ | 100% | 98% | 97% | 100% | 105% |
| 20241009 | 383 | 383 | 377 | 382 | 5,600 | 0 | 100% | 100% | 39% | -- | 99% | 98% | 98% | 100% | 105% |
| 20241010 | 380 | 380 | 376 | 376 | 14,900 | -6 | 98% | 99% | 266% | ▼ | 100% | 100% | 99% | 98% | 103% |
| 20241011 | 374 | 377 | 374 | 374 | 4,300 | -2 | 99% | 100% | 29% | ▼▼ | 100% | 100% | 99% | 98% | 102% |
| 20241015 | 374 | 375 | 373 | 375 | 13,500 | 1 | 100% | 100% | 314% | ▲ | 100% | 100% | 99% | 98% | 103% |
| 20241016 | 373 | 375 | 372 | 374 | 4,200 | -1 | 100% | 100% | 31% | ▼ | 101% | 101% | 98% | 98% | 102% |
| 20241017 | 372 | 374 | 372 | 374 | 6,700 | 0 | 100% | 101% | 160% | -- | 99% | 99% | 96% | 98% | 101% |
| 20241018 | 374 | 374 | 371 | 371 | 10,800 | -3 | 99% | 99% | 161% | ▼ | 100% | 99% | 97% | 97% | 100% |
| 20241021 | 372 | 373 | 371 | 373 | 11,900 | 2 | 101% | 100% | 110% | ▲ | 100% | 99% | 97% | 97% | 101% |
| 20241022 | 373 | 374 | 372 | 374 | 26,100 | 1 | 100% | 100% | 219% | ▲▲ | 100% | 100% | 97% | 98% | 101% |
| 20241023 | 372 | 372 | 370 | 372 | 3,100 | -2 | 99% | 100% | 12% | ▼ | 99% | 101% | 99% | 97% | 100% |
| 20241024 | 370 | 372 | 368 | 368 | 8,800 | -4 | 99% | 99% | 284% | ▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241025 | 368 | 370 | 366 | 367 | 7,200 | -1 | 100% | 100% | 82% | ▼▼▼ | 101% | 100% | 100% | 96% | 100% |
| 20241028 | 366 | 374 | 366 | 371 | 21,800 | 4 | 101% | 101% | 303% | ▲ | 101% | 97% | 99% | 97% | 101% |
| 20241029 | 370 | 373 | 370 | 372 | 5,300 | 1 | 100% | 101% | 24% | ▲▲ | 100% | 97% | 99% | 97% | 101% |
| 20241030 | 370 | 370 | 369 | 369 | 10,000 | -3 | 99% | 100% | 189% | ▼ | 99% | 96% | 99% | 96% | 101% |
| 20241031 | 368 | 368 | 364 | 365 | 41,700 | -4 | 99% | 99% | 417% | ▼▼ | 98% | 97% | 100% | 95% | 100% |
| 20241101 | 364 | 367 | 357 | 357 | 76,200 | -8 | 98% | 98% | 183% | ▼▼▼ | 99% | 98% | 101% | 93% | 100% |
| 20241105 | 362 | 362 | 355 | 360 | 51,200 | 3 | 101% | 99% | 67% | ▲ | 98% | 99% | 102% | 94% | 101% |
| 20241106 | 359 | 360 | 351 | 353 | 46,700 | -7 | 98% | 98% | 91% | ▼ | 99% | 102% | 103% | 92% | 100% |
| 20241107 | 353 | 354 | 348 | 351 | 77,200 | -2 | 99% | 99% | 165% | ▼▼ | 101% | 103% | 104% | 92% | 100% |
| 20241108 | 351 | 354 | 351 | 354 | 14,700 | 3 | 101% | 101% | 19% | ▲ | 100% | 99% | 103% | 94% | 101% |
| 20241111 | 354 | 356 | 351 | 354 | 16,100 | 0 | 100% | 100% | 110% | -- | 100% | 99% | 102% | 94% | 101% |
| 20241112 | 356 | 356 | 354 | 356 | 18,800 | 2 | 101% | 100% | 117% | ▲ | 101% | 99% | 101% | 95% | 101% |
| 20241113 | 358 | 365 | 358 | 360 | 39,800 | 4 | 101% | 101% | 212% | ▲▲ | 100% | 101% | 104% | 96% | 103% |
| 20241114 | 349 | 355 | 341 | 349 | 109,000 | -11 | 97% | 100% | 274% | ▼ | 99% | 103% | 103% | 93% | 100% |
| 20241115 | 353 | 353 | 349 | 349 | 12,600 | 0 | 100% | 99% | 12% | -- | 101% | 105% | 104% | 93% | 100% |
| 20241118 | 348 | 352 | 348 | 351 | 29,700 | 2 | 101% | 101% | 236% | ▲ | 101% | 104% | 104% | 94% | 101% |
| 20241119 | 350 | 353 | 349 | 353 | 26,600 | 2 | 101% | 101% | 90% | ▲▲ | 100% | 104% | 103% | 94% | 101% |
| 20241120 | 352 | 354 | 352 | 353 | 8,900 | 0 | 100% | 100% | 33% | -- | 103% | 101% | 102% | 95% | 101% |
| 20241121 | 354 | 367 | 354 | 365 | 28,700 | 12 | 103% | 103% | 322% | ▲ | 99% | 99% | 99% | 98% | 105% |
| 20241122 | 365 | 367 | 361 | 361 | 11,700 | -4 | 99% | 99% | 41% | ▼ | 101% | 101% | 100% | 97% | 103% |
| 20241125 | 361 | 366 | 360 | 365 | 17,900 | 4 | 101% | 101% | 153% | ▲ | 96% | 99% | 99% | 98% | 105% |
| 20241126 | 367 | 367 | 353 | 354 | 39,800 | -11 | 97% | 96% | 222% | ▼ | 100% | 101% | 101% | 95% | 101% |
| 20241127 | 358 | 358 | 355 | 358 | 8,500 | 4 | 101% | 100% | 21% | ▲ | 101% | 101% | 100% | 97% | 103% |
| 20241128 | 358 | 362 | 358 | 362 | 10,400 | 4 | 101% | 101% | 122% | ▲▲ | 100% | 99% | 98% | 99% | 104% |
| 20241129 | 362 | 364 | 361 | 363 | 7,900 | 1 | 100% | 100% | 76% | ▲▲▲ | 101% | 100% | 99% | 99% | 104% |
| 20241202 | 359 | 361 | 356 | 361 | 14,200 | -2 | 99% | 101% | 180% | ▼ | 100% | 99% | 97% | 99% | 103% |
| 20241203 | 362 | 364 | 360 | 363 | 15,100 | 2 | 101% | 100% | 106% | ▲ | 99% | 99% | 97% | 99% | 104% |
| 20241204 | 363 | 363 | 359 | 359 | 9,700 | -4 | 99% | 99% | 64% | ▼ | 101% | 102% | 99% | 98% | 103% |
| 20241205 | 356 | 359 | 356 | 358 | 20,600 | -1 | 100% | 101% | 212% | ▼▼ | 100% | 101% | 98% | 98% | 103% |
| 20241206 | 357 | 360 | 356 | 356 | 36,300 | -2 | 99% | 100% | 176% | ▼▼▼ | 100% | 101% | 0% | 98% | 102% |
| 20241209 | 357 | 358 | 355 | 357 | 60,300 | 1 | 100% | 100% | 166% | ▲ | 101% | 100% | 0% | 98% | 102% |
| 20241210 | 357 | 363 | 357 | 361 | 21,500 | 4 | 101% | 101% | 36% | ▲▲ | 100% | 98% | 0% | 99% | 103% |
| 20241211 | 361 | 362 | 358 | 362 | 25,200 | 1 | 100% | 100% | 117% | ▲▲▲ | 99% | 97% | 0% | 99% | 104% |
| 20241212 | 362 | 362 | 359 | 359 | 7,500 | -3 | 99% | 99% | 30% | ▼ | 100% | 99% | 0% | 98% | 103% |
| 20241213 | 357 | 357 | 356 | 356 | 5,900 | -3 | 99% | 100% | 79% | ▼▼ | 99% | 99% | 0% | 98% | 101% |
| 20241216 | 356 | 356 | 354 | 354 | 12,300 | -2 | 99% | 99% | 208% | ▼▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20241217 | 353 | 354 | 350 | 350 | 41,700 | -4 | 99% | 99% | 339% | ▼▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241218 | 350 | 352 | 350 | 352 | 434,300 | 2 | 101% | 101% | 1041% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241219 | 352 | 353 | 350 | 351 | 17,100 | -1 | 100% | 100% | 4% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 351 | 352 | 350 | 350 | 8,000 | -1 | 100% | 100% | 47% | ▼▼ | % | % | % | 96% | 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 | 35,900 | 490,200 | 0 | 293,200 | 35,900 | 197,000 |
| 2024-12-06 | 59,300 | 473,700 | 0 | 274,800 | 59,300 | 198,900 |
| 2024-11-29 | 72,000 | 534,700 | 0 | 290,200 | 72,000 | 244,500 |
| 2024-11-22 | 84,600 | 553,700 | 0 | 295,100 | 84,600 | 258,600 |
| 2024-11-15 | 98,600 | 548,400 | 0 | 290,800 | 98,600 | 257,600 |
| 2024-11-08 | 92,300 | 552,500 | 0 | 298,200 | 92,300 | 254,300 |
| 2024-11-01 | 68,000 | 576,600 | 0 | 344,100 | 68,000 | 232,500 |
| 2024-10-25 | 32,600 | 583,600 | 0 | 347,900 | 32,600 | 235,700 |
| 2024-10-18 | 32,700 | 587,700 | 0 | 329,300 | 32,700 | 258,400 |
| 2024-10-11 | 32,700 | 589,500 | 0 | 329,300 | 32,700 | 260,200 |
| 2024-10-04 | 32,700 | 597,700 | 0 | 327,200 | 32,700 | 270,500 |
| 2024-09-27 | 9,100 | 588,500 | 0 | 327,200 | 9,100 | 261,300 |
| 2024-09-20 | 35,100 | 603,100 | 0 | 328,500 | 35,100 | 274,600 |
| 2024-09-13 | 35,300 | 615,400 | 0 | 355,800 | 35,300 | 259,600 |
| 2024-09-06 | 35,600 | 619,700 | 0 | 351,000 | 35,600 | 268,700 |
| 2024-08-30 | 10,400 | 643,100 | 0 | 360,300 | 10,400 | 282,800 |
| 2024-08-23 | 10,700 | 641,100 | 0 | 359,800 | 10,700 | 281,300 |
| 2024-08-16 | 9,400 | 644,400 | 0 | 360,000 | 9,400 | 284,400 |
| 2024-08-09 | 7,100 | 580,900 | 0 | 304,700 | 7,100 | 276,200 |
| 2024-08-02 | 7,000 | 572,000 | 0 | 264,300 | 7,000 | 307,700 |
| 2024-07-26 | 7,000 | 583,100 | 0 | 280,800 | 7,000 | 302,300 |
| 2024-07-19 | 7,000 | 591,800 | 0 | 291,100 | 7,000 | 300,700 |
| 2024-07-12 | 7,700 | 576,800 | 0 | 291,400 | 7,700 | 285,400 |
| 2024-07-05 | 7,600 | 587,300 | 0 | 291,400 | 7,600 | 295,900 |
| 2024-06-28 | 11,000 | 577,100 | 0 | 276,500 | 11,000 | 300,600 |
| 2024-06-21 | 22,200 | 577,000 | 0 | 279,600 | 22,200 | 297,400 |
| 2024-06-14 | 25,500 | 549,400 | 0 | 307,400 | 25,500 | 242,000 |
| 2024-06-07 | 46,100 | 570,200 | 0 | 315,900 | 46,100 | 254,300 |
| 2024-05-31 | 68,500 | 554,700 | 0 | 328,300 | 68,500 | 226,400 |
| 2024-05-24 | 70,500 | 549,700 | 0 | 315,000 | 70,500 | 234,700 |
| 2024-05-17 | 112,500 | 595,200 | 0 | 317,700 | 112,500 | 277,500 |
| 2024-05-10 | 34,700 | 508,600 | 0 | 314,300 | 34,700 | 194,300 |
| 2024-05-02 | 25,100 | 496,800 | 0 | 317,000 | 25,100 | 179,800 |
| 2024-04-26 | 16,700 | 493,500 | 0 | 327,200 | 16,700 | 166,300 |
| 2024-04-19 | 16,700 | 492,700 | 0 | 323,600 | 16,700 | 169,100 |
| 2024-04-12 | 17,400 | 500,200 | 0 | 290,900 | 17,400 | 209,300 |
| 2024-04-05 | 14,300 | 531,000 | 0 | 293,900 | 14,300 | 237,100 |
| 2024-03-29 | 15,700 | 544,600 | 0 | 299,500 | 15,700 | 245,100 |
| 2024-03-22 | 16,900 | 435,200 | 0 | 174,700 | 16,900 | 260,500 |
| 2024-03-15 | 4,400 | 621,100 | 0 | 318,100 | 4,400 | 303,000 |
| 2024-03-08 | 5,200 | 579,000 | 0 | 327,300 | 5,200 | 251,700 |
| 2024-03-01 | 25,800 | 612,600 | 0 | 350,600 | 25,800 | 262,000 |
| 2024-02-22 | 20,700 | 824,700 | 0 | 274,000 | 20,700 | 550,700 |
| 2024-02-16 | 10,600 | 791,500 | 0 | 243,600 | 10,600 | 547,900 |
| 2024-02-09 | 6,200 | 565,300 | 0 | 261,000 | 6,200 | 304,300 |
| 2024-02-02 | 6,400 | 566,300 | 0 | 259,500 | 6,400 | 306,800 |
| 2024-01-26 | 9,400 | 544,500 | 0 | 256,800 | 9,400 | 287,700 |
| 2024-01-19 | 9,200 | 563,900 | 0 | 248,200 | 9,200 | 315,700 |
| 2024-01-12 | 9,400 | 563,200 | 0 | 244,300 | 9,400 | 318,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241211 | 15:30 | シャルレ | セカンドキャリア選択支援制度の実施に関するお知らせ |
| 20241029 | 15:30 | シャルレ | シャルレグループビジョンおよび中期経営計画策定に関するお知らせ |
| 20240829 | 11:00 | シャルレ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240828 | 16:30 | シャルレ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240809 | 15:30 | シャルレ | 2025年3月期 第1四半期決算短信［日本基準]（連結) |
| 20240513 | 16:30 | シャルレ | 2024年3月期 決算短信［日本基準］（連結） |
| 20240513 | 16:30 | シャルレ | 剰余金の配当に関するお知らせ |
| 20240513 | 16:30 | シャルレ | 新中期経営計画（2024年4月～2029年3月）の策定に関するお知らせ |
| 20240513 | 16:30 | シャルレ | 取締役候補者に関するお知らせ |
| 20240228 | 15:30 | シャルレ | 本社移転に伴う固定資産の譲渡による特別利益の発生及び移転費用など特別損失の発生に関するお知らせ |
| 20240228 | 15:30 | シャルレ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240213 | 14:30 | シャルレ | 2024年3月期 第3四半期決算短信［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 |
|---|---|---|---|
| 9885 | 1 | 株式会社シャルレ 美と健康のシャルレへ | 2024-12-21 15:27:56 |
| 9885 | 2 | 2020年度｜IRニュース｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-18 22:38:22 |
| 9885 | 2 | 2021年度｜IRニュース｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-18 22:38:21 |
| 9885 | 2 | 2022年度｜IRニュース｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-18 22:38:20 |
| 9885 | 2 | 2023年度｜IRニュース｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-18 22:38:19 |
| 9885 | 2 | 2024年度｜IRニュース｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-18 22:38:18 |
| 9885 | 2 | 電子公告｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-15 06:01:42 |
| 9885 | 2 | 中期経営計画｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-15 06:01:41 |
| 9885 | 2 | 株主総会｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-15 06:01:40 |
| 9885 | 2 | 株式情報・株主優待｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-15 06:01:39 |