| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241211 | 359 | 359 | 356 | 359 | 4,300 | 1 | 100% | 100% | 72% | ▲ | 100% | 97% | 112% | 86% | 101% |
| 20241212 | 358 | 362 | 356 | 357 | 11,900 | -2 | 99% | 100% | 277% | ▼ | 100% | 96% | 112% | 93% | 100% |
| 20241213 | 356 | 357 | 354 | 355 | 11,800 | -2 | 99% | 100% | 99% | ▼▼ | 99% | 118% | 113% | 94% | 100% |
| 20241216 | 353 | 356 | 347 | 350 | 22,100 | -5 | 99% | 99% | 187% | ▼▼▼ | 99% | 119% | 112% | 93% | 100% |
| 20241217 | 349 | 349 | 343 | 347 | 54,500 | -3 | 99% | 99% | 247% | ▼▼▼▼ | 99% | 128% | 113% | 92% | 100% |
| 20241218 | 345 | 347 | 342 | 342 | 14,700 | -5 | 99% | 99% | 27% | ▼▼▼▼▼ | 99% | 129% | 114% | 91% | 100% |
| 20241219 | 341 | 341 | 336 | 337 | 60,100 | -5 | 99% | 99% | 409% | ▼▼▼▼▼▼ | 124% | 127% | 115% | 89% | 100% |
| 20241220 | 337 | 417 | 335 | 417 | 169,300 | 80 | 124% | 124% | 282% | ▲ | 94% | 98% | 100% | 100% | 124% |
| 20241223 | 385 | 388 | 352 | 360 | 131,100 | -57 | 86% | 94% | 77% | ▼ | 117% | 106% | 102% | 86% | 107% |
| 20241224 | 376 | 440 | 373 | 440 | 709,500 | 80 | 122% | 117% | 541% | ▲ | 97% | 90% | 86% | 100% | 131% |
| 20241225 | 442 | 445 | 407 | 429 | 230,900 | -11 | 98% | 97% | 33% | ▼ | 92% | 95% | 93% | 98% | 127% |
| 20241226 | 410 | 421 | 370 | 378 | 150,100 | -51 | 88% | 92% | 65% | ▼▼ | 98% | 104% | 102% | 86% | 112% |
| 20241227 | 374 | 387 | 365 | 367 | 61,400 | -11 | 97% | 98% | 41% | ▼▼▼ | 101% | 98% | 98% | 83% | 109% |
| 20241230 | 396 | 438 | 391 | 400 | 238,700 | 33 | 109% | 101% | 389% | ▲ | 96% | 97% | 102% | 91% | 119% |
| 20250106 | 401 | 408 | 384 | 386 | 27,800 | -14 | 97% | 96% | 12% | ▼ | 97% | 96% | 102% | 88% | 115% |
| 20250107 | 402 | 402 | 388 | 388 | 25,200 | 2 | 101% | 97% | 91% | ▲ | 99% | 98% | 104% | 88% | 115% |
| 20250108 | 394 | 394 | 385 | 390 | 13,200 | 2 | 101% | 99% | 52% | ▲▲ | 99% | 96% | 105% | 89% | 116% |
| 20250109 | 390 | 390 | 378 | 387 | 9,700 | -3 | 99% | 99% | 73% | ▼ | 99% | 97% | 106% | 88% | 115% |
| 20250110 | 385 | 386 | 378 | 380 | 8,900 | -7 | 98% | 99% | 92% | ▼▼ | 102% | 100% | 108% | 86% | 113% |
| 20250114 | 379 | 398 | 377 | 385 | 24,100 | 5 | 101% | 102% | 271% | ▲ | 97% | 98% | 107% | 88% | 114% |
| 20250115 | 384 | 384 | 372 | 374 | 12,300 | -11 | 97% | 97% | 51% | ▼ | 99% | 100% | 109% | 85% | 111% |
| 20250116 | 376 | 376 | 372 | 372 | 5,600 | -2 | 99% | 99% | 46% | ▼▼ | 101% | 103% | 107% | 85% | 110% |
| 20250117 | 370 | 380 | 370 | 373 | 9,500 | 1 | 100% | 101% | 170% | ▲ | 101% | 101% | 105% | 85% | 111% |
| 20250120 | 376 | 382 | 374 | 378 | 5,600 | 5 | 101% | 101% | 59% | ▲▲ | 98% | 100% | 104% | 86% | 112% |
| 20250121 | 381 | 382 | 374 | 375 | 11,100 | -3 | 99% | 98% | 198% | ▼ | 99% | 103% | 105% | 85% | 111% |
| 20250122 | 377 | 381 | 375 | 375 | 4,800 | 0 | 100% | 99% | 43% | -- | 102% | 103% | 104% | 85% | 111% |
| 20250123 | 375 | 381 | 375 | 381 | 4,300 | 6 | 102% | 102% | 90% | ▲ | 100% | 109% | 104% | 87% | 106% |
| 20250124 | 374 | 377 | 372 | 375 | 6,500 | -6 | 98% | 100% | 151% | ▼ | 102% | 109% | 104% | 85% | 104% |
| 20250127 | 375 | 384 | 375 | 381 | 7,300 | 6 | 102% | 102% | 112% | ▲ | 102% | 103% | 103% | 87% | 104% |
| 20250128 | 379 | 387 | 378 | 387 | 12,100 | 6 | 102% | 102% | 166% | ▲▲ | 98% | 101% | 100% | 90% | 105% |
| 20250129 | 391 | 436 | 382 | 384 | 130,600 | -3 | 99% | 98% | 1079% | ▼ | 104% | 101% | 99% | 96% | 105% |
| 20250130 | 394 | 431 | 394 | 409 | 50,900 | 25 | 107% | 104% | 39% | ▲ | 98% | 99% | 97% | 100% | 111% |
| 20250131 | 401 | 405 | 391 | 392 | 23,300 | -17 | 96% | 98% | 46% | ▼ | 100% | 99% | 99% | 96% | 105% |
| 20250203 | 391 | 394 | 388 | 392 | 10,600 | 0 | 100% | 100% | 45% | -- | 100% | 98% | 98% | 96% | 105% |
| 20250204 | 394 | 394 | 390 | 393 | 3,100 | 1 | 100% | 100% | 29% | ▲ | 100% | 98% | 98% | 96% | 106% |
| 20250205 | 397 | 397 | 385 | 396 | 9,200 | 3 | 101% | 100% | 297% | ▲▲ | 100% | 100% | 96% | 97% | 106% |
| 20250206 | 390 | 394 | 386 | 389 | 13,100 | -7 | 98% | 100% | 142% | ▼ | 101% | 102% | 98% | 95% | 105% |
| 20250207 | 383 | 390 | 383 | 385 | 7,400 | -4 | 99% | 101% | 56% | ▼▼ | 99% | 101% | 97% | 94% | 103% |
| 20250210 | 387 | 388 | 381 | 384 | 7,300 | -1 | 100% | 99% | 99% | ▼▼▼ | 101% | 99% | 96% | 94% | 103% |
| 20250212 | 387 | 390 | 383 | 390 | 6,000 | 6 | 102% | 101% | 82% | ▲ | 99% | 99% | 95% | 95% | 105% |
| 20250213 | 389 | 390 | 386 | 386 | 6,400 | -4 | 99% | 99% | 107% | ▼ | 101% | 100% | 94% | 94% | 104% |
| 20250214 | 387 | 395 | 382 | 390 | 9,200 | 4 | 101% | 101% | 144% | ▲ | 99% | 99% | 94% | 95% | 105% |
| 20250217 | 390 | 390 | 382 | 385 | 5,000 | -5 | 99% | 99% | 54% | ▼ | 100% | 97% | 95% | 94% | 103% |
| 20250218 | 385 | 391 | 383 | 385 | 4,200 | 0 | 100% | 100% | 84% | -- | 99% | 96% | 93% | 94% | 103% |
| 20250219 | 391 | 391 | 386 | 386 | 1,900 | 1 | 100% | 99% | 45% | ▲ | 99% | 96% | 93% | 94% | 103% |
| 20250220 | 391 | 391 | 386 | 388 | 2,800 | 2 | 101% | 99% | 147% | ▲▲ | 97% | 96% | 0% | 95% | 103% |
| 20250225 | 384 | 384 | 371 | 371 | 11,600 | -17 | 96% | 97% | 414% | ▼ | 99% | 98% | 0% | 91% | 100% |
| 20250226 | 377 | 377 | 366 | 373 | 19,400 | 2 | 101% | 99% | 167% | ▲ | 100% | 97% | 0% | 91% | 101% |
| 20250227 | 375 | 377 | 372 | 374 | 3,700 | 1 | 100% | 100% | 19% | ▲▲ | 96% | 98% | 0% | 91% | 101% |
| 20250228 | 374 | 374 | 340 | 360 | 32,400 | -14 | 96% | 96% | 876% | ▼ | 101% | 100% | 0% | 88% | 100% |
| 20250303 | 365 | 374 | 359 | 370 | 10,500 | 10 | 103% | 101% | 32% | ▲ | 97% | 98% | 0% | 90% | 103% |
| 20250304 | 372 | 372 | 359 | 362 | 8,600 | -8 | 98% | 97% | 82% | ▼ | 99% | 100% | 0% | 91% | 101% |
| 20250305 | 365 | 365 | 363 | 363 | 3,000 | 1 | 100% | 99% | 35% | ▲ | 99% | 0% | 0% | 92% | 101% |
| 20250306 | 367 | 367 | 364 | 365 | 1,200 | 2 | 101% | 99% | 40% | ▲▲ | 99% | 0% | 0% | 92% | 101% |
| 20250307 | 366 | 366 | 361 | 364 | 1,500 | -1 | 100% | 99% | 125% | ▼ | 100% | 0% | 0% | 92% | 101% |
| 20250310 | 365 | 369 | 365 | 365 | 2,400 | 1 | 100% | 100% | 160% | ▲ | % | % | % | 94% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-02-28 | 0 | 159,000 | 0 | 39,100 | 0 | 119,900 |
| 2025-02-21 | 0 | 157,700 | 0 | 37,600 | 0 | 120,100 |
| 2025-02-14 | 0 | 156,900 | 0 | 37,700 | 0 | 119,200 |
| 2025-02-07 | 0 | 161,400 | 0 | 36,400 | 0 | 125,000 |
| 2025-01-31 | 0 | 167,300 | 0 | 36,800 | 0 | 130,500 |
| 2025-01-24 | 0 | 154,700 | 0 | 33,400 | 0 | 121,300 |
| 2025-01-17 | 0 | 154,300 | 0 | 35,600 | 0 | 118,700 |
| 2025-01-10 | 0 | 156,000 | 0 | 36,800 | 0 | 119,200 |
| 2024-12-27 | 0 | 156,200 | 0 | 33,700 | 0 | 122,500 |
| 2024-12-20 | 500 | 153,800 | 500 | 33,600 | 0 | 120,200 |
| 2024-12-13 | 0 | 141,700 | 0 | 33,700 | 0 | 108,000 |
| 2024-12-06 | 0 | 138,200 | 0 | 34,800 | 0 | 103,400 |
| 2024-11-29 | 0 | 148,900 | 0 | 36,900 | 0 | 112,000 |
| 2024-11-22 | 0 | 142,200 | 0 | 34,900 | 0 | 107,300 |
| 2024-11-15 | 0 | 142,300 | 0 | 34,000 | 0 | 108,300 |
| 2024-11-08 | 0 | 158,000 | 0 | 31,700 | 0 | 126,300 |
| 2024-11-01 | 0 | 157,200 | 0 | 36,800 | 0 | 120,400 |
| 2024-10-25 | 0 | 131,900 | 0 | 38,600 | 0 | 93,300 |
| 2024-10-18 | 0 | 142,700 | 0 | 38,900 | 0 | 103,800 |
| 2024-10-11 | 0 | 138,700 | 0 | 38,100 | 0 | 100,600 |
| 2024-10-04 | 0 | 150,000 | 0 | 39,000 | 0 | 111,000 |
| 2024-09-27 | 0 | 153,500 | 0 | 39,300 | 0 | 114,200 |
| 2024-09-20 | 0 | 151,800 | 0 | 39,100 | 0 | 112,700 |
| 2024-09-13 | 0 | 148,300 | 0 | 36,100 | 0 | 112,200 |
| 2024-09-06 | 0 | 149,400 | 0 | 36,100 | 0 | 113,300 |
| 2024-08-30 | 0 | 159,200 | 0 | 36,600 | 0 | 122,600 |
| 2024-08-23 | 0 | 171,500 | 0 | 44,700 | 0 | 126,800 |
| 2024-08-16 | 0 | 183,800 | 0 | 46,100 | 0 | 137,700 |
| 2024-08-09 | 0 | 207,100 | 0 | 62,200 | 0 | 144,900 |
| 2024-08-02 | 0 | 274,700 | 0 | 79,700 | 0 | 195,000 |
| 2024-07-26 | 0 | 283,300 | 0 | 77,600 | 0 | 205,700 |
| 2024-07-19 | 0 | 288,300 | 0 | 80,500 | 0 | 207,800 |
| 2024-07-12 | 0 | 289,300 | 0 | 80,600 | 0 | 208,700 |
| 2024-07-05 | 0 | 290,100 | 0 | 81,400 | 0 | 208,700 |
| 2024-06-28 | 0 | 291,400 | 0 | 80,900 | 0 | 210,500 |
| 2024-06-21 | 0 | 289,400 | 0 | 77,500 | 0 | 211,900 |
| 2024-06-14 | 0 | 289,200 | 0 | 73,500 | 0 | 215,700 |
| 2024-06-07 | 0 | 285,400 | 0 | 71,000 | 0 | 214,400 |
| 2024-05-31 | 0 | 290,300 | 0 | 70,900 | 0 | 219,400 |
| 2024-05-24 | 0 | 294,800 | 0 | 70,700 | 0 | 224,100 |
| 2024-05-17 | 0 | 290,000 | 0 | 70,900 | 0 | 219,100 |
| 2024-05-10 | 0 | 291,300 | 0 | 71,500 | 0 | 219,800 |
| 2024-05-02 | 0 | 288,600 | 0 | 71,100 | 0 | 217,500 |
| 2024-04-26 | 0 | 290,400 | 0 | 71,500 | 0 | 218,900 |
| 2024-04-19 | 0 | 291,600 | 0 | 70,700 | 0 | 220,900 |
| 2024-04-12 | 0 | 313,900 | 0 | 73,800 | 0 | 240,100 |
| 2024-04-05 | 0 | 294,400 | 0 | 73,600 | 0 | 220,800 |
| 2024-03-29 | 0 | 301,300 | 0 | 73,400 | 0 | 227,900 |
| 2024-03-22 | 0 | 303,800 | 0 | 74,500 | 0 | 229,300 |
| 2024-03-15 | 0 | 308,600 | 0 | 73,500 | 0 | 235,100 |
| 2024-03-08 | 0 | 326,000 | 0 | 73,700 | 0 | 252,300 |
| 2024-03-01 | 200 | 381,200 | 200 | 76,900 | 0 | 304,300 |
| 2024-02-22 | 0 | 459,800 | 0 | 75,200 | 0 | 384,600 |
| 2024-02-16 | 69,900 | 497,300 | 0 | 73,400 | 69,900 | 423,900 |
| 2024-02-09 | 141,200 | 635,800 | 0 | 136,000 | 141,200 | 499,800 |
| 2024-02-02 | 156,500 | 648,000 | 0 | 147,000 | 156,500 | 501,000 |
| 2024-01-26 | 191,800 | 621,000 | 0 | 132,300 | 191,800 | 488,700 |
| 2024-01-19 | 199,200 | 603,900 | 0 | 127,500 | 199,200 | 476,400 |
| 2024-01-12 | 203,500 | 601,100 | 0 | 125,200 | 203,500 | 475,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-08 | Barclays Capital Securities Ltd | 23,500 | 0.46% | ▼ | -5,700 | 382 | 387 | 330 | 369 | 146,100 |
| 2024-08-06 | Barclays Capital Securities Ltd | 29,200 | 0.57% | ▼ | -6,300 | 408 | 417 | 344 | 345 | 186,300 |
| 2024-07-19 | Barclays Capital Securities Ltd | 35,500 | 0.69% | ▲ | 12,700 | 617 | 617 | 612 | 613 | 1,700 |
| 2024-07-18 | Barclays Capital Securities Ltd | 22,800 | 0.44% | ▼ | -15,300 | 615 | 615 | 608 | 614 | 3,700 |
| 2024-07-18 | Barclays Capital Securities Ltd | 22,800 | 0.44% | ▼ | -15,300 | 615 | 615 | 608 | 614 | 3,700 |
| 2024-05-29 | Barclays Capital Securities Ltd | 38,100 | 0.75% | ▲ | 15,500 | 615 | 625 | 596 | 605 | 51,900 |
| 2024-05-17 | Nomura International plc | 25,200 | 0.49% | ▼ | -1,300 | 725 | 725 | 712 | 713 | 5,000 |
| 2024-04-11 | Nomura International plc | 26,500 | 0.52% | ▲ | 2,500 | 778 | 933 | 770 | 772 | 542,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250214 | 15:30 | ビューティカダンＨＤ | 2025年６月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241122 | 15:30 | ビューティカダン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 |
| 20241114 | 15:30 | ビューティカダンＨＤ | 2025年６月期第１四半期決算短信〔日本基準〕(連結) |
| 20241024 | 15:00 | ビューティカダン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 |
| 20241018 | 15:00 | ビューティカダン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 |
| 20240920 | 15:00 | ビューティカダン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 |
| 20240823 | 15:00 | ビューティカダン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及び一部失権に関するお知らせ |
| 20240814 | 15:00 | ビューティカダンＨＤ | 2024年６月期決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | ビューティカダンＨＤ | 連結業績予想値と実績値との差異及び個別業績の前期実績との差異並びに剰余金の配当に関するお知らせ |
| 20240724 | 15:00 | ビューティカダン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 |
| 20240516 | 15:00 | ビューティカダンＨＤ | 個別決算における営業外収益の計上に関するお知らせ |
| 20240515 | 15:00 | ビューティカダンＨＤ | 2024年６月期第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | ビューティカダンＨＤ | 2024年６月期第２四半期決算短信〔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 |
|---|---|---|---|
| 3041 | 1 | ビューティカダンホールディングス | 2025-03-11 13:20:20 |
| 3041 | 2 | 「中期経営計画」をUPしました | 2024-08-30 17:33:48 |
| 3041 | 2 | クラウンガーデネックス サクラマチ店｜株主優待｜IR情報｜ビューティカダンホールディングス | 2024-06-19 12:47:04 |
| 3041 | 2 | フランネリカ楽天市場店｜株主優待｜IR情報｜ビューティカダンホールディングス | 2024-06-19 12:47:03 |
| 3041 | 2 | 胡蝶蘭ビズ｜株主優待｜IR情報｜ビューティカダンホールディングス | 2024-06-19 12:47:02 |
| 3041 | 2 | 株主優待制度について｜株主優待｜IR情報｜ビューティカダンホールディングス | 2024-06-19 12:47:01 |
| 3041 | 2 | IR年間スケジュール｜IRカレンダー｜IR情報｜ビューティカダンホールディングス | 2024-06-19 12:46:59 |
| 3041 | 2 | 個人投資家向け説明会｜個人投資家の皆様へ｜IR情報｜ビューティカダンホールディングス | 2024-06-19 12:46:58 |
| 3041 | 2 | 証券会社向け会社説明会｜IRカレンダー｜IR情報｜ビューティカダンホールディングス | 2024-06-19 12:46:57 |
| 3041 | 2 | 配当政策・配当金｜IR情報｜ビューティカダンホールディングス | 2024-06-19 12:46:56 |