4934--Pアンチエイ-【化学】【化粧品】主力は基礎化粧品健康食品の企画開発も
売上高:264000-当期純利益:-7330-総資産:121350-時価:6854336----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
2025012079480879280815,80015102%102%95%99%98%103%95%107%
2025012181781780081111,3003100%99%72%▲▲100%100%105%97%107%
202501228038108018019,100-1099%100%81%100%100%105%95%106%
2025012380380379580311,8002100%100%130%99%101%106%96%106%
202501248028077937937,800-1099%99%66%101%102%107%95%105%
2025012779581479579910,4006101%101%133%100%101%109%95%103%
2025012880081580080316,2004101%100%156%▲▲100%99%110%96%102%
2025012980381580280219,100-1100%100%118%99%98%109%96%102%
2025013081381379580822,6006101%99%118%100%100%110%96%103%
2025013180180479080422,400-4100%100%99%99%100%111%96%102%
2025020379579778678713,400-1798%99%60%▼▼99%100%110%94%100%
2025020480280278279513,7008101%99%102%99%103%111%95%101%
2025020579479477278725,700-899%99%188%101%104%112%95%100%
2025020679179878179833,60011101%101%131%101%104%113%97%102%
2025020779379878579715,200-1100%101%45%101%102%115%97%101%
2025021079180278880121,8004101%101%143%102%105%114%98%102%
2025021280081878781737,30016102%102%171%▲▲101%104%112%100%104%
2025021381382280282231,9005101%101%86%▲▲▲99%104%112%100%104%
2025021481381579780223,000-2098%99%72%100%106%113%98%102%
2025021780881679781014,6008101%100%63%103%106%112%99%103%
2025021881384081084028,20030104%103%193%▲▲101%104%109%100%107%
2025021983684581984422,5004100%101%80%▲▲▲100%105%108%100%107%
2025022084486283684751,1003100%100%227%▲▲▲▲103%106%109%100%108%
2025022583386082385420,3007101%103%40%▲▲▲▲▲101%104%105%100%109%
2025022685486784786520,00011101%101%99%▲▲▲▲▲▲100%100%102%100%110%
2025022786587985786925,2004100%100%126%▲▲▲▲▲▲▲103%100%102%100%110%
2025022886088584288541,80016102%103%166%▲▲▲▲▲▲▲▲99%97%99%100%112%
2025030389289987788443,600-1100%99%104%97%100%98%100%112%
2025030489789785786753,100-1798%97%122%▼▼100%106%102%98%110%
2025030585988083785838,300-999%100%72%▼▼▼99%106%103%97%109%
2025030685786884484715,900-1199%99%42%▼▼▼▼102%106%104%96%108%
2025030784787084586514,80018102%102%93%103%98%101%98%110%
2025031087189687089634,70031104%103%234%▲▲102%94%99%100%112%
2025031188991587791062,20014102%102%179%▲▲▲99%95%97%100%114%
2025031291091888590061,000-1099%99%98%96%97%97%99%112%
20250313890890846854182,000-4695%96%298%▼▼102%106%101%94%106%
20250314824871811840210,600-1498%102%116%▼▼▼99%103%98%92%105%
2025031784584882883523,100-599%99%11%▼▼▼▼102%103%97%92%104%
2025031884887083486457,90029103%102%251%99%101%92%95%107%
2025031986987485286114,600-3100%99%25%100%101%92%95%103%
2025032186887285487121,10010101%100%145%99%101%91%96%104%
202503248758758648708,500-1100%99%40%98%98%91%96%104%
2025032587487485485912,600-1199%98%148%▼▼102%97%93%94%103%
2025032685987884387723,00018102%102%183%100%95%91%96%105%
2025032787789186888023,5003100%100%102%▲▲97%92%90%97%105%
2025032888688884286025,300-2098%97%108%96%94%93%95%103%
2025033185585582382330,300-3796%96%120%▼▼101%88%96%90%100%
2025040182583982083114,5008101%101%48%97%87%94%91%101%
2025040284284280681930,700-1299%97%212%101%98%99%90%100%
2025040379181478880122,600-1898%101%74%▼▼91%98%0%88%100%
2025040479479470672690,200-7591%91%399%▼▼▼103%112%0%80%100%
2025040870373370372531,400-1100%103%35%▼▼▼▼103%111%0%80%100%
2025040971073970473328,3008101%103%90%100%101%0%81%101%
2025041077478273077429,70041106%100%105%▲▲101%103%0%86%107%
2025041177378074378018,3006101%101%62%▲▲▲101%102%0%89%108%
2025041478280977778919,7009101%101%108%▲▲▲▲96%99%0%90%109%
2025041579679975976879,500-2197%96%404%101%0%0%87%106%
2025041677278275677923,50011101%101%30%104%0%0%89%107%
2025041776880676379520,40016102%104%87%▲▲99%0%0%90%110%
2025041879681077978626,800-999%99%131%%%%89%108%

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
2025-04-1150,800205,3000131,70050,80073,600
2025-04-0462,500238,5000154,70062,50083,800
2025-03-2868,700244,6000160,70068,70083,900
2025-03-2183,500241,3000160,90083,50080,400
2025-03-14103,400273,2000165,200103,400108,000
2025-03-0761,100265,9000170,50061,10095,400
2025-02-2860,600270,5000166,00060,600104,500
2025-02-2161,900264,3000158,80061,900105,500
2025-02-1463,500273,8000162,70063,500111,100
2025-02-0785,600274,8000164,00085,600110,800
2025-01-3176,000266,7000162,40076,000104,300
2025-01-2461,700266,2000163,30061,700102,900
2025-01-1752,100273,9000163,60052,100110,300
2025-01-10114,200291,4000157,300114,200134,100
2024-12-27105,900287,8000162,100105,900125,700
2024-12-20109,800283,1000170,600109,800112,500
2024-12-13102,300264,6000180,000102,30084,600
2024-12-0697,100211,6000130,10097,10081,500
2024-11-2993,200200,6000119,30093,20081,300
2024-11-2294,100198,8000120,50094,10078,300
2024-11-1594,200200,0000121,80094,20078,200
2024-11-0893,800200,3000123,30093,80077,000
2024-11-0188,600201,2000123,20088,60078,000
2024-10-2590,800204,7000124,90090,80079,800
2024-10-1893,000200,7000121,90093,00078,800
2024-10-1192,200211,4000133,80092,20077,600
2024-10-0492,500212,1000135,00092,50077,100
2024-09-2781,900221,0000135,70081,90085,300
2024-09-2096,300233,3000141,10096,30092,200
2024-09-13127,200240,2000140,300127,20099,900
2024-09-06120,200224,5000125,700120,20098,800
2024-08-30109,800197,4000111,300109,80086,100
2024-08-23113,200191,9000107,800113,20084,100
2024-08-16121,400187,8000108,300121,40079,500
2024-08-09107,600196,5000110,900107,60085,600
2024-08-02107,900225,9000124,000107,900101,900
2024-07-26147,000260,2000134,900147,000125,300
2024-07-19157,000277,4000138,000157,000139,400
2024-07-12157,100293,8000151,500157,100142,300
2024-07-05157,900313,0000148,200157,900164,800
2024-06-28242,400308,000100133,300242,300174,700
2024-06-21206,900295,4000135,700206,900159,700
2024-06-14202,400301,4000136,900202,400164,500
2024-06-07177,800311,1000135,500177,800175,600
2024-05-31181,500319,1000136,400181,500182,700
2024-05-24207,800334,3000139,200207,800195,100
2024-05-17217,200338,0000140,200217,200197,800
2024-05-10218,400355,1000147,200218,400207,900
2024-05-02225,300351,2000147,800225,300203,400
2024-04-26213,100373,7000156,900213,100216,800
2024-04-19187,500410,9000156,400187,500254,500
2024-04-12181,600415,4000154,600181,600260,800
2024-04-05175,200430,1000151,500175,200278,600
2024-03-29175,100374,8000154,100175,100220,700
2024-03-22182,000351,3000154,900182,000196,400
2024-03-15182,400353,0000172,100182,400180,900
2024-03-08155,100313,5000167,600155,100145,900
2024-03-01154,900315,2000157,300154,900157,900
2024-02-22163,100326,0000167,900163,100158,100
2024-02-16162,400362,9000173,700162,400189,200
2024-02-09155,800396,2000171,900155,800224,300
2024-02-02154,500404,3000157,900154,500246,400
2024-01-26155,500399,600100157,400155,400242,200
2024-01-19155,500387,300100153,800155,400233,500
2024-01-12205,800368,000100150,600205,700217,400

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
2025-04-16 Nomura International plc87,1730.99%-20077278275677923,500
2025-04-15 Nomura International plc87,3731.00%70079679975976879,500
2025-04-14 Nomura International plc86,6730.99%-70078280977778919,700
2025-04-11 Nomura International plc87,3731.00%69777378074378018,300
2025-03-28 Nomura International plc86,6760.99%-2,50088688884286025,300
2025-03-26 Nomura International plc89,1761.02%4,09785987884387723,000
2025-03-18 Nomura International plc85,0790.97%-6,70784887083486457,900
2025-03-14 Nomura International plc91,7861.05%-7,100824871811840210,600
2025-03-13 Nomura International plc98,8861.13%16,294890890846854182,000
2025-03-11 Nomura International plc82,5920.94%11,90088991587791062,200
2025-02-21 Nomura International plc70,6920.81%2,40083585882384833,700
2025-02-20 Nomura International plc68,2920.78%84486283684751,100
2025-02-13 Nomura International plc69,8920.80%1,61381382280282231,900
2025-01-23 GOLDMAN SACHS INTERNATIONAL42,5050.48%-2,00080380379580311,800
2025-01-22 GOLDMAN SACHS INTERNATIONAL44,5050.51%2,9008038108018019,100
2025-01-20 GOLDMAN SACHS INTERNATIONAL41,6050.47%-2,00079480879280815,800
2025-01-17 GOLDMAN SACHS INTERNATIONAL43,6050.50%78780078779316,600
2024-12-20 GOLDMAN SACHS INTERNATIONAL42,8050.49%-3,80080482379179556,800
2024-12-17 GOLDMAN SACHS INTERNATIONAL46,6050.53%933941833851465,500
2024-11-11 UBS AG42,2000.48%-2,6007207357187339,400
2024-10-28 Nomura International plc68,2790.78%-1,51070471369571016,000
2024-10-23 UBS AG44,8000.51%7217217147196,000
2024-10-17 GOLDMAN SACHS INTERNATIONAL43,4050.49%-8,0007297307157304,500
2024-10-16 Nomura International plc69,7890.80%30071673469973418,000
2024-10-15 Nomura International plc69,4890.79%-30072372971572013,400
2024-10-01 Nomura International plc69,7890.80%50075278073777920,600
2024-09-25 Nomura International plc69,2890.79%-70074978174975917,100
2024-09-24 GOLDMAN SACHS INTERNATIONAL51,4050.58%-8,60072775572674929,300
2024-09-24 Nomura International plc69,9890.80%60072775572674929,300
2024-09-17 Nomura International plc69,3890.79%-2,30070571169570021,400
2024-09-11 GOLDMAN SACHS INTERNATIONAL60,0050.68%-8,20077177774375022,700
2024-09-06 Nomura International plc71,6890.82%2,84479779777077626,800
2024-08-08 GOLDMAN SACHS INTERNATIONAL68,2050.78%-9,50071976171974325,500
2024-07-31 GOLDMAN SACHS INTERNATIONAL77,7050.89%-4,80084586684386640,900
2024-07-11 Nomura International plc68,8450.78%-1,01491091089789820,300
2024-07-10 Nomura International plc69,8590.80%2,45790890989390514,600
2024-06-17 Nomura International plc67,4020.77%-3,40888188986887770,400
2024-06-14 Nomura International plc70,8100.81%8,226853897852894274,600
2024-06-13 GOLDMAN SACHS INTERNATIONAL82,5050.94%-11,30083183479180856,400
2024-06-10 Nomura International plc62,5840.71%1,70081785081784522,200
2024-06-07 GOLDMAN SACHS INTERNATIONAL93,8051.07%-10,70083183481781726,300
2024-06-07 Nomura International plc60,8840.69%-98083183481781726,300
2024-06-06 Nomura International plc61,8640.70%1,80485085583183166,000
2024-06-05 GOLDMAN SACHS INTERNATIONAL104,5051.19%-8,20084485284085011,800
2024-06-04 Nomura International plc60,0600.68%-2,66782984582683630,500
2024-05-31 GOLDMAN SACHS INTERNATIONAL112,7051.29%-8,20080982380982112,300
2024-05-29 UBS AG42,4000.48%-7,30082882881181118,900
2024-05-28 GOLDMAN SACHS INTERNATIONAL120,9051.38%-5,30083784882682625,400
2024-05-27 UBS AG49,7000.56%-10,70083583882482822,800
2024-05-21 Nomura International plc62,7270.71%1,8518418438248249,000
2024-05-21 UBS AG60,4000.69%-9,3008418438248249,000
2024-05-14 UBS AG69,7000.79%-5,40081283080681947,300
2024-05-13 UBS AG75,1000.86%-3,80080882380281233,300
2024-05-10 UBS AG78,9000.90%1,50080581680081034,300
2024-05-02 UBS AG77,4000.88%-8,80076177575976329,600
2024-04-26 UBS AG86,2000.98%-9,50079579978579039,300
2024-04-24 GOLDMAN SACHS INTERNATIONAL126,2051.44%-11,90079480579079656,600
2024-04-22 GOLDMAN SACHS INTERNATIONAL138,1051.58%-8,30074776274776045,300
2024-04-19 Nomura International plc60,8760.69%-20075676873874249,200
2024-04-18 MERRILL LYNCH INTERNATIONAL41,0870.47%-2,80074277074175637,500
2024-04-18 Nomura International plc61,0760.70%2,30374277074175637,500
2024-04-17 MERRILL LYNCH INTERNATIONAL43,8870.50%76376472074284,900
2024-04-16 UBS AG95,7001.09%-30076977476376343,400
2024-04-15 UBS AG96,0001.10%50078478476877747,300
2024-04-12 UBS AG95,5001.09%-8,90078479977978449,600
2024-04-08 UBS AG104,4001.19%-1,100783804772784130,400
2024-04-05 Nomura International plc58,7730.67%13,408800810768778213,500
2024-04-04 Nomura International plc45,3650.52%4,907840840809814173,900
2024-04-04 UBS AG105,5001.20%6,800840840809814173,900
2024-04-03 Nomura International plc40,4580.46%-5,600852880840841251,800
2024-04-02 Nomura International plc46,0580.52%4,11588188185985978,100
2024-04-02 UBS AG98,7001.13%8,80088188185985978,100
2024-03-27 Nomura International plc41,9430.48%-8,54289191988889944,300
2024-03-25 GOLDMAN SACHS INTERNATIONAL146,4051.67%-2,30091594490490461,700
2024-03-25 UBS AG89,9001.03%6,60091594490490461,700
2024-03-22 Nomura International plc50,4850.57%-4,897923940914914125,500
2024-03-21 GOLDMAN SACHS INTERNATIONAL148,7051.70%1,200898935893916137,400
2024-03-21 UBS AG83,3000.95%-14,300898935893916137,400
2024-03-19 UBS AG97,6001.11%3,900879889865883104,700
2024-03-18 GOLDMAN SACHS INTERNATIONAL147,5051.69%-4,500900925864879192,600
2024-03-15 GOLDMAN SACHS INTERNATIONAL152,0051.74%-21,500873921866870341,200
2024-03-15 Nomura International plc55,3820.63%11,132873921866870341,200
2024-03-15 UBS AG93,7001.07%8,100873921866870341,200
2024-03-14 GOLDMAN SACHS INTERNATIONAL173,5051.98%8,50094396691994689,400
2024-03-14 UBS AG85,6000.98%7,40094396691994689,400
2024-03-13 GOLDMAN SACHS INTERNATIONAL165,0051.89%11,80096398294394378,000
2024-03-07 Nomura International plc44,2500.50%7,7891,0181,03799399542,300
2024-03-05 UBS AG78,2000.89%-1,3009981,0549851,03086,200
2024-03-04 UBS AG79,5000.91%9,1009861,0959801,010168,200

TDnet更新情報

報告日strtime銘柄タイトル
2025031315:30G-Pアンチエイジ 機構改組並びに執行役員人事に関するお知らせ
2025031315:30G-Pアンチエイジ 2025年7月期 第2四半期(中間期)業績予想と実績値との差異に関するお知らせ
2025031315:30G-Pアンチエイジ 2025年7月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2025031315:30G-Pアンチエイジ 2025年7月期 第2四半期決算説明資料
2024121315:30G-Pアンチエイジ 2025年7月期 第1四半期決算短信〔日本基準〕(連結)
2024121315:30G-Pアンチエイジ 2025年7月期 第1四半期決算説明資料
2024111317:00G-Pアンチエイジ ストックオプションの発行内容確定に関するお知らせ
2024103015:00G-Pアンチエイジ 支配株主等に関する事項について
2024103015:00G-Pアンチエイジ 事業計画及び成長可能性に関する説明資料
2024102915:00G-Pアンチエイジ ストック・オプション(新株予約権)の発行について
2024102915:00G-Pアンチエイジ 経営体制に関するお知らせ
2024101515:00G-Pアンチエイジ 執行役員人事に関するお知らせ
2024091215:00G-Pアンチエイジ 取締役及び監査役選任議案に関するお知らせ
2024091215:00G-Pアンチエイジ ストックオプション(新株予約権)に関するお知らせ
2024091215:00G-Pアンチエイジ 2024年7月期連結業績予想と実績との差異に関するお知らせ
2024091215:00G-Pアンチエイジ 中期経営計画「2024-2027 +Beyond」の取り下げに関するお知らせ
2024091215:00G-Pアンチエイジ 2024年7月期 決算短信〔日本基準〕(連結)
2024091215:00G-Pアンチエイジ 2024年7月期決算説明資料
2024071214:30G-Pアンチエイジ 執行役員人事に関するお知らせ
2024061315:00G-Pアンチエイジ 株主優待制度に関するお知らせ
2024061315:00G-Pアンチエイジ 2024年7月期第3四半期決算説明資料
2024061315:00G-Pアンチエイジ 2024年7月期 第3四半期決算短信〔日本基準〕(連結)
2024031415:00G-Pアンチエイジ 2024年7月期第2四半期決算説明資料
2024031415:00G-Pアンチエイジ 2024年7月期 第2四半期決算短信〔日本基準〕(連結)
2024031415:00G-Pアンチエイジ 2024年7月期第2四半期連結業績予想と実績値の差異、特別損失(減損損失等)の計上及び繰延税金資産の取り崩し並びに通期連結業績予想の修正に関するお知らせ

EDINEt更新情報

企業サイト更新情報