| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 363 | 363 | 361 | 362 | 3,600 | 2 | 101% | 100% | 57% | ▲ | 101% | 103% | 110% | 100% | 103% |
| 20250121 | 361 | 363 | 360 | 363 | 4,400 | 1 | 100% | 101% | 122% | ▲▲ | 101% | 104% | 111% | 100% | 104% |
| 20250122 | 360 | 366 | 360 | 362 | 8,400 | -1 | 100% | 101% | 191% | ▼ | 100% | 104% | 110% | 100% | 103% |
| 20250123 | 361 | 361 | 360 | 360 | 2,800 | -2 | 99% | 100% | 33% | ▼▼ | 102% | 103% | 111% | 99% | 103% |
| 20250124 | 359 | 367 | 359 | 365 | 6,700 | 5 | 101% | 102% | 239% | ▲ | 101% | 101% | 108% | 100% | 104% |
| 20250127 | 367 | 373 | 367 | 371 | 13,200 | 6 | 102% | 101% | 197% | ▲▲ | 101% | 99% | 106% | 100% | 106% |
| 20250128 | 370 | 378 | 370 | 374 | 23,600 | 3 | 101% | 101% | 179% | ▲▲▲ | 98% | 101% | 104% | 100% | 107% |
| 20250129 | 374 | 376 | 367 | 368 | 15,300 | -6 | 98% | 98% | 65% | ▼ | 101% | 105% | 106% | 98% | 105% |
| 20250130 | 369 | 372 | 368 | 371 | 14,900 | 3 | 101% | 101% | 97% | ▲ | 99% | 104% | 105% | 99% | 105% |
| 20250131 | 371 | 371 | 367 | 368 | 2,600 | -3 | 99% | 99% | 17% | ▼ | 100% | 107% | 107% | 98% | 104% |
| 20250203 | 366 | 369 | 365 | 366 | 4,600 | -2 | 99% | 100% | 177% | ▼▼ | 101% | 106% | 104% | 98% | 103% |
| 20250204 | 374 | 379 | 371 | 379 | 26,100 | 13 | 104% | 101% | 567% | ▲ | 101% | 103% | 101% | 100% | 106% |
| 20250205 | 385 | 391 | 385 | 387 | 29,400 | 8 | 102% | 101% | 113% | ▲▲ | 99% | 101% | 100% | 100% | 108% |
| 20250206 | 390 | 391 | 386 | 387 | 6,800 | 0 | 100% | 99% | 23% | -- | 101% | 100% | 100% | 100% | 108% |
| 20250207 | 390 | 392 | 390 | 392 | 6,200 | 5 | 101% | 101% | 91% | ▲ | 102% | 100% | 100% | 100% | 109% |
| 20250210 | 390 | 400 | 383 | 398 | 55,300 | 6 | 102% | 102% | 892% | ▲▲ | 99% | 98% | 95% | 100% | 111% |
| 20250212 | 397 | 397 | 389 | 394 | 31,100 | -4 | 99% | 99% | 56% | ▼ | 100% | 100% | 97% | 99% | 109% |
| 20250213 | 388 | 391 | 385 | 389 | 24,000 | -5 | 99% | 100% | 77% | ▼▼ | 100% | 98% | 98% | 98% | 108% |
| 20250214 | 388 | 395 | 386 | 387 | 19,900 | -2 | 99% | 100% | 83% | ▼▼▼ | 102% | 102% | 100% | 97% | 108% |
| 20250217 | 381 | 389 | 374 | 389 | 80,500 | 2 | 101% | 102% | 405% | ▲ | 99% | 100% | 98% | 98% | 108% |
| 20250218 | 390 | 390 | 384 | 388 | 26,700 | -1 | 100% | 99% | 33% | ▼ | 98% | 100% | 98% | 97% | 108% |
| 20250219 | 388 | 390 | 380 | 382 | 15,400 | -6 | 98% | 98% | 58% | ▼▼ | 99% | 101% | 99% | 96% | 106% |
| 20250220 | 385 | 386 | 382 | 382 | 8,400 | 0 | 100% | 99% | 55% | -- | 102% | 98% | 99% | 96% | 106% |
| 20250225 | 384 | 391 | 384 | 390 | 20,900 | 8 | 102% | 102% | 249% | ▲ | 99% | 96% | 100% | 98% | 107% |
| 20250226 | 390 | 390 | 384 | 385 | 8,200 | -5 | 99% | 99% | 39% | ▼ | 102% | 99% | 102% | 97% | 105% |
| 20250227 | 380 | 389 | 378 | 389 | 16,300 | 4 | 101% | 102% | 199% | ▲ | 98% | 98% | 102% | 98% | 106% |
| 20250228 | 381 | 385 | 371 | 374 | 39,300 | -15 | 96% | 98% | 241% | ▼ | 101% | 99% | 104% | 94% | 102% |
| 20250303 | 373 | 377 | 370 | 375 | 23,000 | 1 | 100% | 101% | 59% | ▲ | 99% | 99% | 104% | 94% | 102% |
| 20250304 | 374 | 379 | 372 | 372 | 7,300 | -3 | 99% | 99% | 32% | ▼ | 102% | 100% | 105% | 93% | 102% |
| 20250305 | 369 | 375 | 369 | 375 | 4,800 | 3 | 101% | 102% | 66% | ▲ | 99% | 99% | 104% | 94% | 102% |
| 20250306 | 375 | 376 | 367 | 371 | 8,500 | -4 | 99% | 99% | 177% | ▼ | 99% | 101% | 105% | 93% | 100% |
| 20250307 | 371 | 375 | 366 | 369 | 5,700 | -2 | 99% | 99% | 67% | ▼▼ | 100% | 102% | 105% | 93% | 100% |
| 20250310 | 370 | 371 | 369 | 370 | 7,000 | 1 | 100% | 100% | 123% | ▲ | 99% | 104% | 105% | 93% | 100% |
| 20250311 | 369 | 371 | 364 | 364 | 11,300 | -6 | 98% | 99% | 161% | ▼ | 100% | 103% | 105% | 91% | 100% |
| 20250312 | 370 | 372 | 366 | 371 | 7,300 | 7 | 102% | 100% | 65% | ▲ | 102% | 103% | 104% | 93% | 102% |
| 20250313 | 370 | 377 | 370 | 376 | 13,600 | 5 | 101% | 102% | 186% | ▲▲ | 101% | 102% | 102% | 95% | 103% |
| 20250314 | 374 | 377 | 374 | 377 | 8,000 | 1 | 100% | 101% | 59% | ▲▲▲ | 101% | 101% | 101% | 97% | 104% |
| 20250317 | 378 | 394 | 378 | 382 | 10,800 | 5 | 101% | 101% | 135% | ▲▲▲▲ | 98% | 98% | 96% | 98% | 105% |
| 20250318 | 388 | 388 | 377 | 381 | 4,600 | -1 | 100% | 98% | 43% | ▼ | 99% | 102% | 97% | 98% | 105% |
| 20250319 | 380 | 380 | 376 | 378 | 11,500 | -3 | 99% | 99% | 250% | ▼▼ | 101% | 103% | 106% | 97% | 104% |
| 20250321 | 378 | 388 | 377 | 382 | 13,900 | 4 | 101% | 101% | 121% | ▲ | 99% | 101% | 105% | 98% | 105% |
| 20250324 | 382 | 384 | 375 | 379 | 18,500 | -3 | 99% | 99% | 133% | ▼ | 101% | 101% | 106% | 97% | 104% |
| 20250325 | 380 | 385 | 380 | 382 | 9,600 | 3 | 101% | 101% | 52% | ▲ | 102% | 100% | 105% | 98% | 105% |
| 20250326 | 383 | 389 | 381 | 389 | 11,100 | 7 | 102% | 102% | 116% | ▲▲ | 100% | 98% | 104% | 100% | 107% |
| 20250327 | 388 | 391 | 384 | 387 | 31,800 | -2 | 99% | 100% | 286% | ▼ | 99% | 97% | 104% | 99% | 106% |
| 20250328 | 385 | 388 | 382 | 383 | 9,200 | -4 | 99% | 99% | 29% | ▼▼ | 101% | 95% | 106% | 98% | 105% |
| 20250331 | 380 | 388 | 380 | 383 | 22,600 | 0 | 100% | 101% | 246% | -- | 99% | 92% | 105% | 98% | 105% |
| 20250401 | 383 | 386 | 381 | 381 | 4,200 | -2 | 99% | 99% | 19% | ▼ | 98% | 92% | 106% | 98% | 105% |
| 20250402 | 380 | 380 | 372 | 372 | 6,400 | -9 | 98% | 98% | 152% | ▼▼ | 99% | 101% | 110% | 96% | 102% |
| 20250403 | 366 | 367 | 361 | 362 | 23,500 | -10 | 97% | 99% | 367% | ▼▼▼ | 98% | 103% | 0% | 93% | 100% |
| 20250404 | 358 | 365 | 351 | 351 | 28,600 | -11 | 97% | 98% | 122% | ▼▼▼▼ | 102% | 106% | 0% | 90% | 100% |
| 20250408 | 342 | 351 | 334 | 348 | 9,000 | -3 | 99% | 102% | 31% | ▼▼▼▼▼ | 102% | 104% | 0% | 89% | 100% |
| 20250409 | 341 | 363 | 341 | 347 | 14,900 | -1 | 100% | 102% | 166% | ▼▼▼▼▼▼ | 101% | 97% | 0% | 89% | 100% |
| 20250410 | 363 | 370 | 355 | 368 | 18,200 | 21 | 106% | 101% | 122% | ▲ | 99% | 97% | 0% | 95% | 106% |
| 20250411 | 363 | 366 | 357 | 361 | 3,900 | -7 | 98% | 99% | 21% | ▼ | 97% | 111% | 0% | 93% | 104% |
| 20250414 | 362 | 369 | 348 | 351 | 11,000 | -10 | 97% | 97% | 282% | ▼▼ | 99% | 113% | 0% | 90% | 101% |
| 20250415 | 355 | 355 | 348 | 353 | 10,700 | 2 | 101% | 99% | 97% | ▲ | 100% | 0% | 0% | 91% | 102% |
| 20250416 | 353 | 355 | 350 | 352 | 3,500 | -1 | 100% | 100% | 33% | ▼ | 101% | 0% | 0% | 90% | 101% |
| 20250417 | 347 | 354 | 347 | 350 | 15,300 | -2 | 99% | 101% | 437% | ▼▼ | 115% | 0% | 0% | 90% | 101% |
| 20250418 | 351 | 402 | 351 | 402 | 668,400 | 52 | 115% | 115% | 4369% | ▲ | % | % | % | 100% | 116% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4,700 | 294,300 | 0 | 210,300 | 4,700 | 84,000 |
| 2025-04-04 | 4,800 | 299,600 | 0 | 213,800 | 4,800 | 85,800 |
| 2025-03-28 | 6,800 | 308,500 | 0 | 221,100 | 6,800 | 87,400 |
| 2025-03-21 | 35,200 | 315,000 | 0 | 221,700 | 35,200 | 93,300 |
| 2025-03-14 | 35,200 | 318,100 | 0 | 223,900 | 35,200 | 94,200 |
| 2025-03-07 | 35,500 | 319,800 | 0 | 223,600 | 35,500 | 96,200 |
| 2025-02-28 | 37,900 | 332,400 | 0 | 241,100 | 37,900 | 91,300 |
| 2025-02-21 | 44,200 | 354,600 | 0 | 253,000 | 44,200 | 101,600 |
| 2025-02-14 | 49,100 | 419,400 | 0 | 262,100 | 49,100 | 157,300 |
| 2025-02-07 | 37,600 | 436,600 | 0 | 256,900 | 37,600 | 179,700 |
| 2025-01-31 | 37,100 | 434,900 | 0 | 257,900 | 37,100 | 177,000 |
| 2025-01-24 | 37,100 | 452,500 | 0 | 265,300 | 37,100 | 187,200 |
| 2025-01-17 | 36,600 | 454,200 | 0 | 265,300 | 36,600 | 188,900 |
| 2025-01-10 | 35,700 | 467,700 | 0 | 267,700 | 35,700 | 200,000 |
| 2024-12-27 | 34,700 | 483,800 | 0 | 265,900 | 34,700 | 217,900 |
| 2024-12-20 | 34,900 | 492,500 | 0 | 293,300 | 34,900 | 199,200 |
| 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 |
|---|---|---|---|
| 20250326 | 15:30 | シャルレ | 取締役報酬の減額に関するお知らせ |
| 20250226 | 15:30 | シャルレ | 業績予想の修正及び特別損失の発生に関するお知らせ |
| 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 | 2025-04-19 09:20:39 |
| 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 |