| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 365 | 369 | 365 | 365 | 2,400 | 1 | 100% | 100% | 160% | ▲ | 99% | 101% | 101% | 94% | 101% |
| 20250311 | 366 | 366 | 363 | 363 | 5,400 | -2 | 99% | 99% | 225% | ▼ | 101% | 102% | 101% | 93% | 101% |
| 20250312 | 364 | 367 | 364 | 366 | 4,700 | 3 | 101% | 101% | 87% | ▲ | 99% | 105% | 99% | 94% | 102% |
| 20250313 | 367 | 367 | 363 | 365 | 2,900 | -1 | 100% | 99% | 62% | ▼ | 101% | 106% | 100% | 94% | 101% |
| 20250314 | 364 | 367 | 364 | 367 | 3,800 | 2 | 101% | 101% | 131% | ▲ | 99% | 101% | 97% | 94% | 102% |
| 20250317 | 374 | 374 | 367 | 370 | 7,100 | 3 | 101% | 99% | 187% | ▲▲ | 100% | 101% | 99% | 95% | 103% |
| 20250318 | 371 | 373 | 369 | 371 | 3,900 | 1 | 100% | 100% | 55% | ▲▲▲ | 103% | 99% | 98% | 96% | 103% |
| 20250319 | 374 | 386 | 370 | 386 | 10,300 | 15 | 104% | 103% | 264% | ▲▲▲▲ | 97% | 95% | 95% | 99% | 107% |
| 20250321 | 386 | 389 | 376 | 376 | 13,000 | -10 | 97% | 97% | 126% | ▼ | 99% | 97% | 101% | 97% | 104% |
| 20250324 | 377 | 378 | 372 | 375 | 6,800 | -1 | 100% | 99% | 52% | ▼▼ | 98% | 97% | 101% | 97% | 104% |
| 20250325 | 377 | 377 | 368 | 369 | 8,200 | -6 | 98% | 98% | 121% | ▼▼▼ | 100% | 99% | 104% | 96% | 103% |
| 20250326 | 368 | 371 | 368 | 368 | 2,800 | -1 | 100% | 100% | 34% | ▼▼▼▼ | 99% | 99% | 120% | 95% | 102% |
| 20250327 | 368 | 368 | 365 | 366 | 6,800 | -2 | 99% | 99% | 243% | ▼▼▼▼▼ | 99% | 98% | 134% | 95% | 102% |
| 20250328 | 366 | 368 | 364 | 364 | 3,200 | -2 | 99% | 99% | 47% | ▼▼▼▼▼▼ | 99% | 96% | 134% | 94% | 101% |
| 20250331 | 366 | 367 | 360 | 362 | 10,600 | -2 | 99% | 99% | 331% | ▼▼▼▼▼▼▼ | 99% | 91% | 137% | 94% | 100% |
| 20250401 | 367 | 379 | 363 | 363 | 16,900 | 1 | 100% | 99% | 159% | ▲ | 99% | 88% | 139% | 94% | 100% |
| 20250402 | 363 | 363 | 358 | 359 | 6,700 | -4 | 99% | 99% | 40% | ▼ | 97% | 93% | 140% | 93% | 100% |
| 20250403 | 359 | 359 | 350 | 350 | 8,400 | -9 | 97% | 97% | 125% | ▼▼ | 98% | 99% | 147% | 91% | 100% |
| 20250404 | 343 | 343 | 335 | 335 | 12,000 | -15 | 96% | 98% | 143% | ▼▼▼ | 101% | 109% | 160% | 87% | 100% |
| 20250408 | 315 | 323 | 314 | 318 | 7,800 | -17 | 95% | 101% | 65% | ▼▼▼▼ | 101% | 110% | 160% | 82% | 100% |
| 20250409 | 314 | 317 | 305 | 317 | 5,500 | -1 | 100% | 101% | 71% | ▼▼▼▼▼ | 103% | 113% | 155% | 82% | 100% |
| 20250410 | 325 | 341 | 323 | 335 | 11,000 | 18 | 106% | 103% | 200% | ▲ | 102% | 110% | 151% | 87% | 106% |
| 20250411 | 334 | 340 | 324 | 340 | 7,300 | 5 | 101% | 102% | 66% | ▲▲ | 100% | 106% | 147% | 88% | 107% |
| 20250414 | 343 | 344 | 340 | 344 | 5,100 | 4 | 101% | 100% | 70% | ▲▲▲ | 100% | 111% | 146% | 89% | 109% |
| 20250415 | 344 | 346 | 342 | 344 | 1,800 | 0 | 100% | 100% | 35% | -- | 106% | 110% | 144% | 89% | 109% |
| 20250416 | 346 | 377 | 346 | 368 | 34,800 | 24 | 107% | 106% | 1933% | ▲ | 99% | 101% | 135% | 95% | 116% |
| 20250417 | 368 | 370 | 365 | 365 | 6,600 | -3 | 99% | 99% | 19% | ▼ | 99% | 121% | 138% | 95% | 115% |
| 20250418 | 365 | 365 | 361 | 362 | 3,600 | -3 | 99% | 99% | 55% | ▼▼ | 105% | 135% | 140% | 96% | 114% |
| 20250421 | 362 | 442 | 362 | 381 | 934,500 | 19 | 105% | 105% | 25958% | ▲ | 96% | 126% | 130% | 100% | 120% |
| 20250422 | 389 | 405 | 371 | 372 | 69,600 | -9 | 98% | 96% | 7% | ▼ | 96% | 132% | 133% | 98% | 117% |
| 20250423 | 380 | 380 | 361 | 363 | 23,900 | -9 | 98% | 96% | 34% | ▼▼ | 120% | 137% | 137% | 95% | 115% |
| 20250424 | 368 | 443 | 364 | 443 | 834,700 | 80 | 122% | 120% | 3492% | ▲ | 98% | 97% | 101% | 100% | 140% |
| 20250425 | 499 | 523 | 465 | 490 | 1,744,300 | 47 | 111% | 98% | 209% | ▲▲ | 97% | 94% | 100% | 100% | 155% |
| 20250428 | 506 | 523 | 477 | 490 | 439,500 | 0 | 100% | 97% | 25% | -- | 100% | 96% | 102% | 100% | 155% |
| 20250430 | 504 | 566 | 491 | 503 | 849,300 | 13 | 103% | 100% | 193% | ▲ | 98% | 99% | 104% | 100% | 159% |
| 20250501 | 495 | 496 | 473 | 484 | 175,300 | -19 | 96% | 98% | 21% | ▼ | 95% | 100% | 107% | 96% | 153% |
| 20250502 | 493 | 526 | 444 | 469 | 536,400 | -15 | 97% | 95% | 306% | ▼▼ | 100% | 104% | 115% | 93% | 148% |
| 20250507 | 477 | 479 | 469 | 476 | 76,100 | 7 | 101% | 100% | 14% | ▲ | 101% | 104% | 117% | 95% | 150% |
| 20250508 | 480 | 492 | 478 | 485 | 37,800 | 9 | 102% | 101% | 50% | ▲▲ | 100% | 102% | 118% | 96% | 153% |
| 20250509 | 490 | 495 | 487 | 489 | 47,000 | 4 | 101% | 100% | 124% | ▲▲▲ | 98% | 99% | 118% | 97% | 154% |
| 20250512 | 500 | 506 | 491 | 492 | 60,100 | 3 | 101% | 98% | 128% | ▲▲▲▲ | 99% | 101% | 118% | 98% | 147% |
| 20250513 | 502 | 504 | 497 | 497 | 35,300 | 5 | 101% | 99% | 59% | ▲▲▲▲▲ | 100% | 101% | 118% | 99% | 146% |
| 20250514 | 500 | 500 | 497 | 498 | 16,500 | 1 | 100% | 100% | 47% | ▲▲▲▲▲▲ | 99% | 100% | 118% | 99% | 145% |
| 20250515 | 498 | 499 | 494 | 494 | 23,100 | -4 | 99% | 99% | 140% | ▼ | 100% | 101% | 119% | 98% | 144% |
| 20250516 | 494 | 498 | 493 | 493 | 22,200 | -1 | 100% | 100% | 96% | ▼▼ | 101% | 100% | 118% | 98% | 136% |
| 20250519 | 499 | 505 | 497 | 505 | 23,100 | 12 | 102% | 101% | 104% | ▲ | 98% | 98% | 116% | 100% | 140% |
| 20250520 | 510 | 510 | 499 | 500 | 23,800 | -5 | 99% | 98% | 103% | ▼ | 98% | 99% | 117% | 99% | 138% |
| 20250521 | 504 | 504 | 493 | 495 | 23,600 | -5 | 99% | 98% | 99% | ▼▼ | 100% | 100% | 119% | 98% | 136% |
| 20250522 | 497 | 500 | 494 | 497 | 27,700 | 2 | 100% | 100% | 117% | ▲ | 99% | 102% | 118% | 98% | 137% |
| 20250523 | 502 | 502 | 497 | 498 | 14,800 | 1 | 100% | 99% | 53% | ▲▲ | 100% | 103% | 0% | 99% | 137% |
| 20250526 | 499 | 502 | 498 | 498 | 14,200 | 0 | 100% | 100% | 96% | -- | 100% | 106% | 0% | 99% | 112% |
| 20250527 | 500 | 502 | 499 | 499 | 6,900 | 1 | 100% | 100% | 49% | ▲ | 100% | 110% | 0% | 99% | 106% |
| 20250528 | 499 | 502 | 498 | 498 | 24,500 | -1 | 100% | 100% | 355% | ▼ | 103% | 112% | 0% | 99% | 106% |
| 20250529 | 501 | 525 | 499 | 514 | 51,200 | 16 | 103% | 103% | 209% | ▲ | 100% | 112% | 0% | 100% | 110% |
| 20250530 | 515 | 519 | 512 | 515 | 15,300 | 1 | 100% | 100% | 30% | ▲▲ | 102% | 113% | 0% | 100% | 110% |
| 20250602 | 520 | 538 | 520 | 529 | 28,200 | 14 | 103% | 102% | 184% | ▲▲▲ | 104% | 111% | 0% | 100% | 113% |
| 20250603 | 531 | 557 | 531 | 550 | 121,100 | 21 | 104% | 104% | 429% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 116% |
| 20250604 | 568 | 568 | 560 | 563 | 42,200 | 13 | 102% | 99% | 35% | ▲▲▲▲▲ | 102% | 0% | 0% | 100% | 116% |
| 20250605 | 569 | 583 | 560 | 579 | 48,000 | 16 | 103% | 102% | 114% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 118% |
| 20250606 | 586 | 600 | 584 | 590 | 47,200 | 11 | 102% | 101% | 98% | ▲▲▲▲▲▲▲ | % | % | % | 100% | 120% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 116,100 | 0 | 33,500 | 0 | 82,600 |
| 2025-05-23 | 0 | 121,900 | 0 | 33,300 | 0 | 88,600 |
| 2025-05-16 | 0 | 131,300 | 0 | 31,300 | 0 | 100,000 |
| 2025-05-09 | 0 | 150,200 | 0 | 38,900 | 0 | 111,300 |
| 2025-05-02 | 1,700 | 174,200 | 1,700 | 32,800 | 0 | 141,400 |
| 2025-04-25 | 17,600 | 176,000 | 17,600 | 62,200 | 0 | 113,800 |
| 2025-04-18 | 0 | 128,600 | 0 | 30,300 | 0 | 98,300 |
| 2025-04-11 | 0 | 130,400 | 0 | 32,800 | 0 | 97,600 |
| 2025-04-04 | 0 | 144,200 | 0 | 37,500 | 0 | 106,700 |
| 2025-03-28 | 0 | 154,800 | 0 | 38,500 | 0 | 116,300 |
| 2025-03-21 | 0 | 159,900 | 0 | 38,400 | 0 | 121,500 |
| 2025-03-14 | 0 | 159,800 | 0 | 37,600 | 0 | 122,200 |
| 2025-03-07 | 0 | 158,800 | 0 | 38,500 | 0 | 120,300 |
| 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 |
|---|---|---|---|
| 20250515 | 15:30 | ビューティカダンＨＤ | 2025年６月期第３四半期決算短信〔日本基準〕(連結) |
| 20250509 | 09:00 | ビューティカダンＨＤ | 連結子会社の異動（株式譲渡）に関する基本合意書締結のお知らせ |
| 20250424 | 12:30 | ビューティカダンＨＤ | 株主優待制度の一部変更に関するお知らせ |
| 20250411 | 09:00 | ビューティカダンＨＤ | 株式会社南産業の株式取得（子会社化）に関するお知らせ |
| 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 | 2025-06-07 15:21:01 |
| 3041 | 2 | 「株主優待制度に向けた熊本県山鹿市の米農家との契約締結について」をUPしました | 2025-06-03 23:31:01 |
| 3041 | 2 | 「株主優待制度の内容（変更後の内容）に関するお知らせ」をUPしました | 2025-04-30 17:31:50 |
| 3041 | 2 | 「株主優待制度の一部変更に関するお知らせ」をUPしました | 2025-04-24 14:30:35 |
| 3041 | 2 | アドバイザーナビ株式会社の投資家情報メディア「IR INFOナビ」に当社代表のインタビュー記事が公開されました｜お知らせ｜ニュース｜ビューティカダンホールディングス | 2025-03-22 01:29:49 |
| 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 |