| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 589 | 589 | 576 | 576 | 18,400 | -3 | 99% | 98% | 207% | ▼▼▼▼ | 99% | 93% | 91% | 97% | 105% |
| 20240925 | 582 | 582 | 576 | 576 | 27,200 | 0 | 100% | 99% | 148% | -- | 99% | 93% | 91% | 97% | 105% |
| 20240926 | 580 | 580 | 573 | 573 | 128,400 | -3 | 99% | 99% | 472% | ▼ | 98% | 95% | 95% | 97% | 105% |
| 20240927 | 555 | 571 | 540 | 543 | 59,300 | -30 | 95% | 98% | 46% | ▼▼ | 99% | 97% | 96% | 92% | 100% |
| 20240930 | 541 | 549 | 538 | 538 | 18,200 | -5 | 99% | 99% | 31% | ▼▼▼ | 99% | 99% | 95% | 91% | 100% |
| 20241001 | 546 | 553 | 540 | 540 | 9,200 | 2 | 100% | 99% | 51% | ▲ | 97% | 100% | 96% | 91% | 100% |
| 20241002 | 540 | 543 | 517 | 523 | 16,700 | -17 | 97% | 97% | 182% | ▼ | 98% | 98% | 95% | 88% | 100% |
| 20241003 | 538 | 538 | 520 | 527 | 14,700 | 4 | 101% | 98% | 88% | ▲ | 101% | 100% | 97% | 89% | 101% |
| 20241004 | 524 | 536 | 523 | 527 | 5,700 | 0 | 100% | 101% | 39% | -- | 99% | 97% | 91% | 89% | 101% |
| 20241007 | 544 | 544 | 532 | 540 | 13,500 | 13 | 102% | 99% | 237% | ▲ | 97% | 97% | 91% | 91% | 103% |
| 20241008 | 541 | 541 | 526 | 527 | 8,900 | -13 | 98% | 97% | 66% | ▼ | 97% | 96% | 92% | 89% | 101% |
| 20241009 | 538 | 538 | 522 | 522 | 16,800 | -5 | 99% | 97% | 189% | ▼▼ | 100% | 98% | 94% | 88% | 100% |
| 20241010 | 527 | 531 | 522 | 525 | 13,300 | 3 | 101% | 100% | 79% | ▲ | 99% | 98% | 93% | 89% | 101% |
| 20241011 | 531 | 534 | 527 | 527 | 7,400 | 2 | 100% | 99% | 56% | ▲▲ | 98% | 96% | 98% | 89% | 101% |
| 20241015 | 528 | 528 | 517 | 517 | 17,000 | -10 | 98% | 98% | 230% | ▼ | 99% | 98% | 100% | 87% | 100% |
| 20241016 | 521 | 521 | 515 | 516 | 11,300 | -1 | 100% | 99% | 66% | ▼▼ | 100% | 96% | 101% | 87% | 100% |
| 20241017 | 516 | 521 | 516 | 518 | 4,900 | 2 | 100% | 100% | 43% | ▲ | 97% | 95% | 100% | 88% | 100% |
| 20241018 | 520 | 523 | 506 | 506 | 16,400 | -12 | 98% | 97% | 335% | ▼ | 100% | 96% | 102% | 87% | 100% |
| 20241021 | 509 | 512 | 506 | 509 | 5,500 | 3 | 101% | 100% | 34% | ▲ | 97% | 97% | 102% | 88% | 101% |
| 20241022 | 509 | 509 | 495 | 496 | 11,600 | -13 | 97% | 97% | 211% | ▼ | 99% | 99% | 105% | 86% | 100% |
| 20241023 | 498 | 500 | 495 | 495 | 8,400 | -1 | 100% | 99% | 72% | ▼▼ | 99% | 100% | 105% | 86% | 100% |
| 20241024 | 496 | 496 | 491 | 491 | 13,300 | -4 | 99% | 99% | 158% | ▼▼▼ | 99% | 98% | 106% | 86% | 100% |
| 20241025 | 492 | 493 | 485 | 485 | 9,500 | -6 | 99% | 99% | 71% | ▼▼▼▼ | 102% | 99% | 107% | 89% | 100% |
| 20241028 | 485 | 494 | 484 | 493 | 20,700 | 8 | 102% | 102% | 218% | ▲ | 101% | 100% | 107% | 91% | 102% |
| 20241029 | 489 | 501 | 489 | 495 | 8,800 | 2 | 100% | 101% | 43% | ▲▲ | 94% | 99% | 104% | 92% | 102% |
| 20241030 | 494 | 494 | 465 | 465 | 112,400 | -30 | 94% | 94% | 1277% | ▼ | 102% | 104% | 109% | 86% | 100% |
| 20241031 | 470 | 482 | 470 | 480 | 34,900 | 15 | 103% | 102% | 31% | ▲ | 100% | 102% | 106% | 89% | 103% |
| 20241101 | 479 | 483 | 476 | 481 | 12,300 | 1 | 100% | 100% | 35% | ▲▲ | 101% | 100% | 106% | 89% | 103% |
| 20241105 | 484 | 494 | 484 | 491 | 18,500 | 10 | 102% | 101% | 150% | ▲▲▲ | 97% | 104% | 104% | 91% | 106% |
| 20241106 | 499 | 499 | 485 | 485 | 12,600 | -6 | 99% | 97% | 68% | ▼ | 100% | 107% | 107% | 92% | 104% |
| 20241107 | 487 | 492 | 485 | 487 | 7,000 | 2 | 100% | 100% | 56% | ▲ | 97% | 106% | 106% | 92% | 105% |
| 20241108 | 493 | 494 | 480 | 480 | 14,400 | -7 | 99% | 97% | 206% | ▼ | 101% | 107% | 109% | 91% | 103% |
| 20241111 | 480 | 485 | 480 | 483 | 6,700 | 3 | 101% | 101% | 47% | ▲ | 107% | 105% | 108% | 92% | 104% |
| 20241112 | 483 | 529 | 480 | 518 | 72,700 | 35 | 107% | 107% | 1085% | ▲▲ | 100% | 97% | 100% | 100% | 111% |
| 20241113 | 519 | 534 | 517 | 521 | 68,400 | 3 | 101% | 100% | 94% | ▲▲▲ | 98% | 97% | 100% | 100% | 112% |
| 20241114 | 522 | 530 | 504 | 514 | 29,500 | -7 | 99% | 98% | 43% | ▼ | 98% | 97% | 100% | 99% | 111% |
| 20241115 | 521 | 521 | 502 | 508 | 11,800 | -6 | 99% | 98% | 40% | ▼▼ | 99% | 100% | 102% | 98% | 109% |
| 20241118 | 509 | 513 | 505 | 505 | 9,300 | -3 | 99% | 99% | 79% | ▼▼▼ | 100% | 101% | 103% | 97% | 109% |
| 20241119 | 505 | 512 | 505 | 506 | 6,100 | 1 | 100% | 100% | 66% | ▲ | 100% | 100% | 102% | 97% | 109% |
| 20241120 | 508 | 510 | 505 | 506 | 9,400 | 0 | 100% | 100% | 154% | -- | 100% | 100% | 102% | 97% | 109% |
| 20241121 | 506 | 510 | 505 | 506 | 4,000 | 0 | 100% | 100% | 43% | -- | 101% | 101% | 102% | 97% | 109% |
| 20241122 | 506 | 510 | 504 | 510 | 5,200 | 4 | 101% | 101% | 130% | ▲ | 100% | 100% | 101% | 98% | 110% |
| 20241125 | 510 | 513 | 508 | 508 | 4,800 | -2 | 100% | 100% | 92% | ▼ | 100% | 101% | 101% | 98% | 109% |
| 20241126 | 508 | 512 | 508 | 508 | 5,100 | 0 | 100% | 100% | 106% | -- | 100% | 103% | 101% | 98% | 109% |
| 20241127 | 508 | 512 | 508 | 508 | 7,800 | 0 | 100% | 100% | 153% | -- | 99% | 102% | 100% | 98% | 109% |
| 20241128 | 513 | 516 | 510 | 510 | 7,800 | 2 | 100% | 99% | 100% | ▲ | 99% | 101% | 101% | 98% | 106% |
| 20241129 | 511 | 513 | 507 | 507 | 7,300 | -3 | 99% | 99% | 94% | ▼ | 101% | 100% | 100% | 97% | 106% |
| 20241202 | 510 | 519 | 510 | 515 | 16,000 | 8 | 102% | 101% | 219% | ▲ | 101% | 100% | 99% | 99% | 107% |
| 20241203 | 516 | 522 | 516 | 521 | 11,100 | 6 | 101% | 101% | 69% | ▲▲ | 98% | 99% | 97% | 100% | 109% |
| 20241204 | 524 | 524 | 515 | 516 | 9,300 | -5 | 99% | 98% | 84% | ▼ | 99% | 100% | 98% | 99% | 108% |
| 20241205 | 516 | 516 | 511 | 511 | 6,200 | -5 | 99% | 99% | 67% | ▼▼ | 100% | 101% | 98% | 98% | 106% |
| 20241206 | 511 | 514 | 509 | 509 | 6,500 | -2 | 100% | 100% | 105% | ▼▼▼ | 101% | 101% | 0% | 98% | 105% |
| 20241209 | 510 | 518 | 510 | 517 | 10,300 | 8 | 102% | 101% | 158% | ▲ | 99% | 100% | 0% | 99% | 102% |
| 20241210 | 517 | 517 | 512 | 513 | 7,400 | -4 | 99% | 99% | 72% | ▼ | 100% | 99% | 0% | 98% | 102% |
| 20241211 | 515 | 520 | 515 | 515 | 7,400 | 2 | 100% | 100% | 100% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20241212 | 515 | 515 | 512 | 515 | 4,900 | 0 | 100% | 100% | 66% | -- | 100% | 98% | 0% | 99% | 102% |
| 20241213 | 517 | 517 | 512 | 515 | 4,100 | 0 | 100% | 100% | 84% | -- | 98% | 97% | 0% | 99% | 102% |
| 20241216 | 518 | 518 | 510 | 510 | 5,700 | -5 | 99% | 98% | 139% | ▼ | 99% | 98% | 0% | 98% | 101% |
| 20241217 | 511 | 511 | 506 | 506 | 11,100 | -4 | 99% | 99% | 195% | ▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20241218 | 505 | 511 | 503 | 509 | 11,600 | 3 | 101% | 101% | 105% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 507 | 511 | 505 | 505 | 5,700 | -4 | 99% | 100% | 49% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 509 | 509 | 503 | 503 | 6,200 | -2 | 100% | 99% | 109% | ▼▼ | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 600 | 124,700 | 0 | 26,100 | 600 | 98,600 |
| 2024-12-06 | 400 | 120,700 | 0 | 24,100 | 400 | 96,600 |
| 2024-11-29 | 600 | 119,100 | 0 | 25,000 | 600 | 94,100 |
| 2024-11-22 | 900 | 114,500 | 0 | 25,300 | 900 | 89,200 |
| 2024-11-15 | 600 | 110,700 | 0 | 27,700 | 600 | 83,000 |
| 2024-11-08 | 3,900 | 88,000 | 0 | 28,600 | 3,900 | 59,400 |
| 2024-11-01 | 4,800 | 87,900 | 0 | 26,800 | 4,800 | 61,100 |
| 2024-10-25 | 5,600 | 95,800 | 0 | 22,100 | 5,600 | 73,700 |
| 2024-10-18 | 5,700 | 94,000 | 0 | 20,800 | 5,700 | 73,200 |
| 2024-10-11 | 5,900 | 100,600 | 300 | 21,800 | 5,600 | 78,800 |
| 2024-10-04 | 8,700 | 97,400 | 300 | 19,000 | 8,400 | 78,400 |
| 2024-09-27 | 15,000 | 96,400 | 600 | 21,300 | 14,400 | 75,100 |
| 2024-09-20 | 29,400 | 95,600 | 18,400 | 23,300 | 11,000 | 72,300 |
| 2024-09-13 | 22,600 | 101,700 | 18,400 | 25,300 | 4,200 | 76,400 |
| 2024-09-06 | 20,300 | 87,100 | 18,300 | 24,000 | 2,000 | 63,100 |
| 2024-08-30 | 2,800 | 102,300 | 2,300 | 23,100 | 500 | 79,200 |
| 2024-08-23 | 2,600 | 106,000 | 2,300 | 23,900 | 300 | 82,100 |
| 2024-08-16 | 200 | 96,200 | 0 | 22,600 | 200 | 73,600 |
| 2024-08-09 | 500 | 98,800 | 0 | 22,600 | 500 | 76,200 |
| 2024-08-02 | 600 | 107,500 | 0 | 30,400 | 600 | 77,100 |
| 2024-07-26 | 900 | 103,800 | 0 | 28,700 | 900 | 75,100 |
| 2024-07-19 | 600 | 107,700 | 0 | 30,400 | 600 | 77,300 |
| 2024-07-12 | 700 | 110,200 | 0 | 29,000 | 700 | 81,200 |
| 2024-07-05 | 800 | 110,800 | 0 | 29,200 | 800 | 81,600 |
| 2024-06-28 | 1,500 | 102,200 | 0 | 29,100 | 1,500 | 73,100 |
| 2024-06-21 | 1,700 | 98,200 | 0 | 29,000 | 1,700 | 69,200 |
| 2024-06-14 | 2,800 | 117,200 | 0 | 30,100 | 2,800 | 87,100 |
| 2024-06-07 | 2,600 | 116,200 | 0 | 29,400 | 2,600 | 86,800 |
| 2024-05-31 | 2,700 | 116,000 | 0 | 27,500 | 2,700 | 88,500 |
| 2024-05-24 | 2,600 | 130,000 | 0 | 31,600 | 2,600 | 98,400 |
| 2024-05-17 | 4,000 | 126,100 | 0 | 27,200 | 4,000 | 98,900 |
| 2024-05-10 | 6,400 | 145,400 | 0 | 26,300 | 6,400 | 119,100 |
| 2024-05-02 | 2,300 | 132,900 | 0 | 25,500 | 2,300 | 107,400 |
| 2024-04-26 | 2,500 | 130,200 | 0 | 23,900 | 2,500 | 106,300 |
| 2024-04-19 | 2,900 | 126,600 | 0 | 24,100 | 2,900 | 102,500 |
| 2024-04-12 | 6,100 | 131,900 | 0 | 27,300 | 6,100 | 104,600 |
| 2024-04-05 | 6,500 | 131,600 | 0 | 24,000 | 6,500 | 107,600 |
| 2024-03-29 | 7,000 | 121,300 | 0 | 23,700 | 7,000 | 97,600 |
| 2024-03-22 | 7,500 | 117,000 | 0 | 22,700 | 7,500 | 94,300 |
| 2024-03-15 | 12,900 | 108,600 | 0 | 22,200 | 12,900 | 86,400 |
| 2024-03-08 | 9,500 | 104,200 | 0 | 21,000 | 9,500 | 83,200 |
| 2024-03-01 | 13,200 | 107,300 | 0 | 22,300 | 13,200 | 85,000 |
| 2024-02-22 | 13,300 | 101,700 | 0 | 19,600 | 13,300 | 82,100 |
| 2024-02-16 | 24,600 | 100,800 | 0 | 21,300 | 24,600 | 79,500 |
| 2024-02-09 | 57,400 | 108,600 | 0 | 26,500 | 57,400 | 82,100 |
| 2024-02-02 | 46,200 | 113,500 | 0 | 15,700 | 46,200 | 97,800 |
| 2024-01-26 | 23,200 | 124,700 | 0 | 15,000 | 23,200 | 109,700 |
| 2024-01-19 | 21,600 | 118,900 | 0 | 14,500 | 21,600 | 104,400 |
| 2024-01-12 | 30,800 | 125,300 | 0 | 17,100 | 30,800 | 108,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 19:00 | 粧美堂 | 株式会社ピコモンテ・ジャパンの株式の取得に関するお知らせ |
| 20241202 | 15:00 | 粧美堂 | 支配株主等に関する事項について |
| 20241129 | 15:00 | 粧美堂 | 2024年9月期決算説明会資料 |
| 20241112 | 14:30 | 粧美堂 | 2024年9月期決算短信〔日本基準〕(連結) |
| 20241112 | 14:30 | 粧美堂 | 2024年9月期通期連結業績予想値と実績値の差異及び剰余金の配当（期末配当）に関するお知らせ |
| 20240809 | 14:30 | 粧美堂 | 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 20240531 | 15:00 | 粧美堂 | 2024年9月期第2四半期決算説明会資料 |
| 20240521 | 15:00 | 粧美堂 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240513 | 14:30 | 粧美堂 | 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 20240209 | 14:30 | 粧美堂 | 2024年9月期第1四半期決算短信〔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 |
|---|---|---|---|
| 7819 | 1 | 粧美堂株式会社 - 笑顔を、咲かせよう。 | 2024-12-22 00:25:57 |
| 7819 | 2 | FAQ | 粧美堂株式会社 | 2024-06-18 20:22:40 |
| 7819 | 2 | 電子公告 | 粧美堂株式会社 | 2024-06-18 20:22:39 |
| 7819 | 2 | 株式手続きのご案内 | 粧美堂株式会社 | 2024-06-18 20:22:38 |
| 7819 | 2 | 配当情報 | 粧美堂株式会社 | 2024-06-18 20:22:37 |
| 7819 | 2 | 株式情報 | 粧美堂株式会社 | 2024-06-18 20:22:36 |
| 7819 | 2 | 株主総会 | 粧美堂株式会社 | 2024-06-18 20:22:35 |
| 7819 | 2 | コーポレート・ガバナンス | 粧美堂株式会社 | 2024-06-18 20:22:34 |
| 7819 | 2 | 部門別状況 | 粧美堂株式会社 | 2024-06-18 20:22:33 |
| 7819 | 2 | 事業等のリスク | 粧美堂株式会社 | 2024-06-18 20:22:32 |