4911--資生堂-【化学】【化粧品】国内外で高級ブランドを強化海外M&Aを積極化
売上高:9730380-当期純利益:217490-総資産:12555000-時価:1084400000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409243,4403,5653,4273,5604,594,600146104%103%153%▲▲▲▲101%107%103%100%115%
202409253,6243,7923,6173,6716,943,800111103%101%151%▲▲▲▲▲104%106%101%100%119%
202409263,6453,8293,5663,7856,495,400114103%104%94%▲▲▲▲▲▲102%98%95%100%122%
202409273,8984,0503,8973,9867,170,500201105%102%110%▲▲▲▲▲▲▲100%99%95%100%129%
202409303,8733,9443,8343,8754,903,000-11197%100%68%101%100%90%97%125%
202410013,8213,8773,7773,8483,117,300-2799%101%64%▼▼101%102%91%97%124%
202410023,7783,8583,7453,8123,798,300-3699%101%122%▼▼▼98%97%89%96%123%
202410033,8623,8783,7493,7813,454,700-3199%98%91%▼▼▼▼102%100%92%95%122%
202410043,7303,8223,7303,8222,185,90041101%102%63%99%95%88%96%123%
202410073,8803,8883,8323,8362,279,80014100%99%104%▲▲95%97%90%96%123%
202410083,8113,8243,6013,6044,819,100-23294%95%211%102%101%94%90%115%
202410093,6493,7733,6093,7284,624,700124103%102%96%100%94%93%94%119%
202410103,6883,7093,6323,6901,932,400-3899%100%42%100%94%93%93%118%
202410113,6733,7003,6423,6901,528,2000100%100%79%--99%92%92%93%115%
202410153,7053,7173,6533,6861,642,800-4100%99%107%96%95%95%92%110%
202410163,5763,5853,4103,4265,317,100-26093%96%324%▼▼99%98%97%86%103%
202410173,4743,4963,4223,4563,479,60030101%99%65%99%97%93%87%103%
202410183,4473,4493,3823,4123,269,200-4499%99%94%99%97%93%86%101%
202410213,4463,4623,3973,4081,294,600-4100%99%40%▼▼100%98%94%85%100%
202410223,4003,4353,3553,3911,707,800-17100%100%132%▼▼▼98%100%93%85%100%
202410233,4233,4303,3573,3602,574,500-3199%98%151%▼▼▼▼99%103%89%84%100%
202410243,3173,3333,2813,2911,825,100-6998%99%71%▼▼▼▼▼101%102%86%83%100%
202410253,3053,3473,2913,3271,586,20036101%101%87%101%101%86%83%101%
202410283,3163,3953,2953,3391,576,80012100%101%99%▲▲102%96%85%86%101%
202410293,3503,4263,3373,4182,094,10079102%102%133%▲▲▲99%94%83%89%104%
202410303,4113,4203,3763,3832,487,000-3599%99%119%100%95%86%88%103%
202410313,3613,3953,3463,3601,706,500-2399%100%69%▼▼99%100%90%88%102%
202411013,1923,2263,1353,1584,453,600-20294%99%261%▼▼▼101%93%91%82%100%
202411053,1783,2003,1613,2002,521,90042101%101%57%97%89%90%83%101%
202411063,2003,2063,1183,1183,163,000-8297%97%125%102%91%92%84%100%
202411073,1253,1923,1113,1823,738,70064102%102%118%101%97%98%85%102%
202411082,9272,9822,8632,95910,275,100-22393%101%275%97%95%98%80%100%
202411112,9352,9362,8452,8545,882,100-10596%97%57%▼▼100%97%101%77%100%
202411122,8612,8972,8332,8523,629,100-3100%100%62%▼▼▼100%98%101%77%100%
202411132,8372,8792,8352,8423,305,400-10100%100%91%▼▼▼▼98%96%100%82%100%
202411142,8652,8822,7972,8033,775,900-3999%98%114%▼▼▼▼▼99%98%102%81%100%
202411152,8132,8402,7752,7753,385,000-2899%99%90%▼▼▼▼▼▼101%100%103%81%100%
202411182,7472,7892,7402,7703,041,800-6100%101%90%▼▼▼▼▼▼▼98%102%102%81%100%
202411192,7782,8042,7272,7312,475,400-3999%98%81%▼▼▼▼▼▼▼▼101%104%104%80%100%
202411202,7242,7822,7102,7412,043,60010100%101%83%100%104%103%80%100%
202411212,7402,7622,7252,7481,496,8008100%100%73%▲▲99%105%103%80%101%
202411222,7502,7642,7142,7292,144,600-1999%99%143%103%104%103%80%100%
202411252,7532,8422,7532,8334,644,900104104%103%217%100%101%100%83%104%
202411262,8402,8782,8082,8362,604,5003100%100%56%▲▲99%94%100%83%104%
202411272,8222,8352,7722,8061,994,500-3099%99%77%102%96%101%83%103%
202411282,8072,8772,7902,8772,185,10071103%102%110%100%95%98%86%105%
202411292,8622,9282,8482,8562,124,400-2199%100%97%98%101%103%89%105%
202412022,7102,7352,6152,66710,389,400-18993%98%489%▼▼99%102%104%83%100%
202412032,6762,7202,6552,6555,020,900-12100%99%48%▼▼▼102%106%104%83%100%
202412042,6562,7242,6552,7014,611,00046102%102%92%101%104%103%85%102%
202412052,6932,7202,6822,7183,035,70017101%101%66%▲▲100%104%99%92%102%
202412062,7252,7642,7232,7343,479,00017101%100%115%▲▲▲99%104%0%95%103%
202412092,7362,7702,6932,7074,512,300-2899%99%130%99%98%0%94%102%
202412102,8502,9112,7942,8148,721,500107104%99%193%100%100%0%98%106%
202412112,8002,8122,7722,7942,579,200-2099%100%30%101%100%0%97%105%
202412122,7942,8432,7802,8332,935,50039101%101%114%100%99%0%98%107%
202412132,8032,8572,7982,8012,781,600-3299%100%95%97%98%0%97%106%
202412162,8202,8252,7412,7461,975,200-5598%97%71%▼▼101%99%0%95%103%
202412172,7472,8092,7472,7871,798,50041101%101%91%99%0%0%97%105%
202412182,7982,8142,7642,7682,037,600-2099%99%113%100%0%0%96%104%
202412192,7502,7892,7372,7632,140,200-5100%100%105%▼▼98%0%0%96%104%
202412202,7602,7622,6902,7113,160,200-5398%98%148%▼▼▼%%%94%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-13810,6002,469,800347,500838,100463,1001,631,700
2024-12-06794,4002,630,200320,400848,800474,0001,781,400
2024-11-29710,8002,486,300288,200771,100422,6001,715,200
2024-11-22695,1002,603,000258,000787,800437,1001,815,200
2024-11-15690,0002,441,100251,000766,100439,0001,675,000
2024-11-08748,5002,245,300251,800800,300496,7001,445,000
2024-11-01641,7001,968,300241,000717,500400,7001,250,800
2024-10-25723,4001,750,200252,500675,700470,9001,074,500
2024-10-18738,8001,815,300247,600738,600491,2001,076,700
2024-10-11786,7001,490,300262,400657,400524,300832,900
2024-10-04855,1001,358,400263,200643,000591,900715,400
2024-09-27987,1001,339,100251,100632,700736,000706,400
2024-09-20568,0001,756,100196,500728,300371,5001,027,800
2024-09-13590,2001,932,200162,900775,300427,3001,156,900
2024-09-06589,8002,257,900189,200848,800400,6001,409,100
2024-08-30478,4002,224,600168,600808,000309,8001,416,600
2024-08-23469,0001,968,900166,000757,700303,0001,211,200
2024-08-16564,6001,415,300184,700630,900379,900784,400
2024-08-09546,5001,654,500161,600597,700384,9001,056,800
2024-08-02412,400769,100135,000333,000277,400436,100
2024-07-26408,200813,800147,500325,800260,700488,000
2024-07-19389,400910,300150,800332,300238,600578,000
2024-07-12409,000852,600150,900326,900258,100525,700
2024-07-05412,800932,200146,700330,800266,100601,400
2024-06-28467,700994,100137,100345,200330,600648,900
2024-06-21509,500812,600153,900300,100355,600512,500
2024-06-14613,200750,800183,200283,800430,000467,000
2024-06-07683,900843,100212,700299,500471,200543,600
2024-05-31711,900829,500276,500318,400435,400511,100
2024-05-24808,900789,800299,200304,500509,700485,300
2024-05-17851,700902,500347,400342,100504,300560,400
2024-05-10988,6001,169,500331,200447,700657,400721,800
2024-05-02935,0001,347,600324,000478,800611,000868,800
2024-04-26929,6001,444,200321,900485,600607,700958,600
2024-04-19871,9001,714,200314,500544,200557,4001,170,000
2024-04-12892,2002,085,400316,100603,200576,1001,482,200
2024-04-05912,7001,705,300317,000529,200595,7001,176,100
2024-03-29894,0001,812,000322,300548,300571,7001,263,700
2024-03-22920,4001,684,900321,500540,700598,9001,144,200
2024-03-15891,6001,783,000327,500553,900564,1001,229,100
2024-03-08844,2002,138,400303,900586,800540,3001,551,600
2024-03-01915,3002,030,900312,900586,300602,4001,444,600
2024-02-22913,3002,045,400305,200592,400608,1001,453,000
2024-02-16917,7002,152,400305,700599,500612,0001,552,900
2024-02-09813,0002,003,300326,300556,600486,7001,446,700
2024-02-02799,1002,354,300348,600637,400450,5001,716,900
2024-01-26846,4002,574,900386,800657,000459,6001,917,900
2024-01-19980,5002,767,000470,000682,800510,5002,084,200
2024-01-12839,9002,399,400377,600624,100462,3001,775,300

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
2024-12-16 Societe Generale4,081,1231.02%2,8202,8252,7412,7461,975,200
2024-12-10 MERRILL LYNCH INTERNATIONAL1,808,8870.45%-393,1982,8502,9112,7942,8148,721,500
2024-12-09 MERRILL LYNCH INTERNATIONAL2,202,0850.55%-130,1752,7362,7702,6932,7074,512,300
2024-12-05 MERRILL LYNCH INTERNATIONAL2,332,2600.58%40,1002,6932,7202,6822,7183,035,700
2024-12-04 MERRILL LYNCH INTERNATIONAL2,292,1600.57%-150,7002,6562,7242,6552,7014,611,000
2024-12-03 MERRILL LYNCH INTERNATIONAL2,442,8600.61%104,0002,6762,7202,6552,6555,020,900
2024-12-02 MERRILL LYNCH INTERNATIONAL2,338,8600.58%38,1482,7102,7352,6152,66710,389,400
2024-11-26 MERRILL LYNCH INTERNATIONAL2,300,7120.57%2,8402,8782,8082,8362,604,500
2024-11-25 MERRILL LYNCH INTERNATIONAL42,0510.01%-2,226,6802,7532,8422,7532,8334,644,900
2024-11-22 MERRILL LYNCH INTERNATIONAL2,268,7310.56%69,5342,7502,7642,7142,7292,144,600
2024-11-21 MERRILL LYNCH INTERNATIONAL2,199,1970.54%-5,6002,7402,7622,7252,7481,496,800
2024-11-20 MERRILL LYNCH INTERNATIONAL2,204,7970.55%6,5002,7242,7822,7102,7412,043,600
2024-11-19 MERRILL LYNCH INTERNATIONAL2,198,2970.54%-23,2002,7782,8042,7272,7312,475,400
2024-11-18 MERRILL LYNCH INTERNATIONAL2,221,4970.55%-25,9162,7472,7892,7402,7703,041,800
2024-11-15 GOLDMAN SACHS INTERNATIONAL1,539,6140.38%-646,9452,8132,8402,7752,7753,385,000
2024-11-15 MERRILL LYNCH INTERNATIONAL2,247,4130.56%52,7782,8132,8402,7752,7753,385,000
2024-11-14 GOLDMAN SACHS INTERNATIONAL2,186,5590.54%-279,9042,8652,8822,7972,8033,775,900
2024-11-14 MERRILL LYNCH INTERNATIONAL2,194,6350.54%41,3612,8652,8822,7972,8033,775,900
2024-11-13 GOLDMAN SACHS INTERNATIONAL2,466,4630.61%-423,7462,8372,8792,8352,8423,305,400
2024-11-13 MERRILL LYNCH INTERNATIONAL2,153,2740.53%73,3002,8372,8792,8352,8423,305,400
2024-11-12 GOLDMAN SACHS INTERNATIONAL2,890,2090.72%370,7932,8612,8972,8332,8523,629,100
2024-11-12 MERRILL LYNCH INTERNATIONAL2,079,9740.51%42,9612,8612,8972,8332,8523,629,100
2024-11-11 MERRILL LYNCH INTERNATIONAL2,037,0130.50%2,9352,9362,8452,8545,882,100
2024-11-07 GOLDMAN SACHS INTERNATIONAL2,519,4160.62%499,3223,1253,1923,1113,1823,738,700
2024-10-25 GOLDMAN SACHS INTERNATIONAL2,020,0940.50%83,5913,3053,3473,2913,3271,586,200
2024-10-18 GOLDMAN SACHS INTERNATIONAL1,936,5030.48%-95,4943,4473,4493,3823,4123,269,200
2024-10-16 GOLDMAN SACHS INTERNATIONAL2,031,9970.50%3,5763,5853,4103,4265,317,100
2024-10-09 MERRILL LYNCH INTERNATIONAL1,924,5380.48%-220,2673,6493,7733,6093,7284,624,700
2024-10-08 MERRILL LYNCH INTERNATIONAL2,144,8050.53%115,1003,8113,8243,6013,6044,819,100
2024-10-07 MERRILL LYNCH INTERNATIONAL2,029,7050.50%-79,4583,8803,8883,8323,8362,279,800
2024-10-04 JPM Securities Japan Co Ltd.1,866,8150.46%-339,5063,7303,8223,7303,8222,185,900
2024-10-04 三菱UFJモルガン・スタンレー証券株式会社1,459,6270.36%-1,291,9003,7303,8223,7303,8222,185,900
2024-10-03 MERRILL LYNCH INTERNATIONAL2,109,1630.52%-179,3003,8623,8783,7493,7813,454,700
2024-10-02 MERRILL LYNCH INTERNATIONAL2,288,4630.57%-102,4333,7783,8583,7453,8123,798,300
2024-10-01 MERRILL LYNCH INTERNATIONAL2,390,8960.59%-86,0003,8213,8773,7773,8483,117,300
2024-09-30 MERRILL LYNCH INTERNATIONAL2,476,8960.61%-199,8863,8733,9443,8343,8754,903,000
2024-09-27 MERRILL LYNCH INTERNATIONAL2,676,7820.66%51,7003,8984,0503,8973,9867,170,500
2024-09-26 MERRILL LYNCH INTERNATIONAL2,625,0820.65%260,3633,6453,8293,5663,7856,495,400
2024-09-25 MERRILL LYNCH INTERNATIONAL2,364,7190.59%111,8843,6243,7923,6173,6716,943,800
2024-09-24 GOLDMAN SACHS INTERNATIONAL1,525,6780.38%-522,3473,4403,5653,4273,5604,594,600
2024-09-24 MERRILL LYNCH INTERNATIONAL2,252,8350.56%238,4003,4403,5653,4273,5604,594,600
2024-09-20 GOLDMAN SACHS INTERNATIONAL2,048,0250.51%3,4023,4383,3763,4142,995,300
2024-09-20 MERRILL LYNCH INTERNATIONAL2,014,4350.50%3,4023,4383,3763,4142,995,300
2024-09-18 三菱UFJモルガン・スタンレー証券株式会社2,751,5270.68%-52,4003,3633,3963,3203,3472,372,500
2024-09-17 JPM Securities Japan Co Ltd.2,206,3210.55%3,3373,3603,2883,3383,144,200
2024-09-17 三菱UFJモルガン・スタンレー証券株式会社2,803,9270.70%3,3373,3603,2883,3383,144,200
2024-05-07 GOLDMAN SACHS INTERNATIONAL1,662,6170.41%-405,3964,2684,3484,2454,3202,170,800
2024-05-02 GOLDMAN SACHS INTERNATIONAL2,068,0130.51%80,2404,2504,2844,1834,2684,065,200
2024-05-01 GOLDMAN SACHS INTERNATIONAL1,987,7730.49%-55,6004,2224,3794,2224,3542,767,500
2024-04-30 GOLDMAN SACHS INTERNATIONAL2,043,3730.51%293,3064,2104,2504,1714,2152,625,500
2024-04-16 JPM Securities Japan Co Ltd.1,698,0640.42%-613,7303,9754,0673,9664,0462,814,200
2024-04-12 JPM Securities Japan Co Ltd.2,311,7940.57%336,1504,0004,0683,9804,0582,431,500
2024-03-28 JPM Securities Japan Co Ltd.1,975,6440.49%-408,3234,1394,2454,1214,1303,656,700
2024-03-25 JPM Securities Japan Co Ltd.2,383,9670.59%-349,7374,1584,1634,0824,0863,770,800
2024-03-22 JPM Securities Japan Co Ltd.2,733,7040.68%704,8924,1974,2574,1624,2162,372,900
2024-03-21 JPM Securities Japan Co Ltd.2,028,8120.50%109,7694,2324,2504,1874,2102,632,200

TDnet更新情報

報告日strtime銘柄タイトル
2024120613:00資生堂 第14回無担保社債発行に関するお知らせ
2024120413:00資生堂 組織の一部改正と人事異動のお知らせ
2024112915:30資生堂 中期経営戦略の「アクションプラン 2025-2026」の策定について
2024111215:30資生堂 取締役体制について
2024110715:30資生堂 2024年12月期 第3四半期決算短信〔IFRS〕(連結)
2024110715:30資生堂 通期連結業績予想の修正に関するお知らせ
2024102915:00資生堂 連結子会社(資生堂ジャパン株式会社)との会社分割(簡易吸収分割)に関するお知らせ
2024102915:00資生堂 連結子会社(株式会社ザ・ギンザ)との会社分割(簡易吸収分割)に関するお知らせ
2024092615:00資生堂 代表執行役の異動に関するお知らせ
2024092615:00資生堂 当社執行役およびエグゼクティブオフィサー体制について
2024082115:00資生堂 自己株式取得終了に関するお知らせ
2024080715:00資生堂 2024年12月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024080715:00資生堂 自己株式取得に係る事項の決定に関するお知らせ
2024080715:00資生堂 株主優待制度変更に関するお知らせ
2024073016:00資生堂 当社CEOおよび代表執行役の異動に関するお知らせ
2024062717:00資生堂 人事異動のお知らせ
2024062108:30資生堂 持分法適用関連会社の異動(株式譲渡)に関するお知らせ
2024061415:00資生堂 長期インセンティブ型報酬としての業績連動型株式報酬制度に基づく自己株式の処分の払込完了および一部失権に関するお知らせ
2024051615:00資生堂 長期インセンティブ型報酬としての業績連動型株式報酬制度に基づく自己株式の処分に関するお知らせ
2024042415:00資生堂 執行役体制の変更および人事異動のお知らせ
2024032716:00資生堂 第124回定時株主総会の議決権行使集計結果に関するお知らせ
2024022917:00資生堂 当社子会社 資生堂ジャパン株式会社におけるビジネストランスフォーメーション「ミライシフトNIPPON 2025」での早期退職支援プランの実施に関するお知らせ
2024022811:00資生堂 資生堂グループの執行体制変更のお知らせ
2024022215:00資生堂 定款一部変更に関するお知らせ (定時株主総会付議議案)
2024022215:00資生堂 社外取締役候補者の辞退に関するお知らせ
2024020915:00資生堂 2023年12月期 決算短信〔IFRS〕(連結)
2024020608:45資生堂 DDG Skincare Holdings LLC買収手続き完了のお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UYR43502024-12-19 12:03株式会社資生堂ベイリー・ギフォード・アンド・カンパニー変更報告書(特例対象株券等)
S100UTG63502024-11-21 11:52株式会社資生堂ベイリー・ギフォード・アンド・カンパニー変更報告書(特例対象株券等)
S100UNA73502024-11-07 11:16株式会社資生堂野村證券株式会社変更報告書(特例対象株券等)
S100UMHO3502024-11-05 15:16株式会社資生堂ノルウェー銀行変更報告書
S100ULOE3502024-11-05 14:31株式会社資生堂株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100UM4I3502024-11-01 16:18株式会社資生堂ノルウェー銀行変更報告書
S100UE9K3502024-09-20 11:11株式会社資生堂野村證券株式会社変更報告書(特例対象株券等)
S100UCUE3502024-09-17 15:19株式会社資生堂株式会社三菱UFJフィナンシャル・グループ大量保有報告書(特例対象株券等)
S100U79W3502024-08-09 15:22株式会社資生堂ノルウェー銀行変更報告書
S100U4C93502024-07-30 16:09株式会社資生堂ノルウェー銀行大量保有報告書
S100TZPN3502024-07-04 12:36株式会社資生堂野村證券株式会社変更報告書(特例対象株券等)
S100TZET3502024-07-03 16:15株式会社資生堂ブラックロック・ジャパン株式会社変更報告書(特例対象株券等)
S100TN023502024-06-20 10:39株式会社資生堂三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100TGHQ3502024-05-22 10:58株式会社資生堂ベイリー・ギフォード・アンド・カンパニー変更報告書(特例対象株券等)
S100TBKJ3502024-04-30 13:59株式会社資生堂株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100TANM3502024-04-18 14:07株式会社資生堂野村證券株式会社変更報告書(特例対象株券等)
S100T7SH3502024-04-04 13:37株式会社資生堂野村證券株式会社変更報告書(特例対象株券等)
S100SZMA3502024-03-06 09:09株式会社資生堂三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100SZZM3502024-03-05 12:08株式会社資生堂野村證券株式会社変更報告書(特例対象株券等)
S100SPW63502024-02-02 17:01株式会社資生堂ブラックロック・ジャパン株式会社変更報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
49111 資生堂‐化粧品・美容の情報2024-12-21 20:25:05
49112 エリクシール(ELIXIR)|資生堂2024-06-14 12:00:17
49113 お客さまへのお知らせ | 資生堂2024-07-25 13:30:04
49113 美容の情報 | ワタシプラス/資生堂2024-06-18 07:25:09