| 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 | 547 | 547 | 542 | 543 | 4,600 | 3 | 101% | 99% | 110% | ▲▲▲ | 101% | 101% | 103% | 99% | 102% |
| 20250311 | 543 | 548 | 542 | 546 | 6,600 | 3 | 101% | 101% | 143% | ▲▲▲▲ | 99% | 100% | 101% | 99% | 103% |
| 20250312 | 549 | 550 | 542 | 544 | 6,100 | -2 | 100% | 99% | 92% | ▼ | 100% | 102% | 102% | 99% | 103% |
| 20250313 | 544 | 552 | 544 | 546 | 4,500 | 2 | 100% | 100% | 74% | ▲ | 99% | 105% | 101% | 99% | 103% |
| 20250314 | 546 | 552 | 542 | 542 | 10,800 | -4 | 99% | 99% | 240% | ▼ | 101% | 106% | 102% | 99% | 102% |
| 20250317 | 541 | 550 | 541 | 547 | 10,300 | 5 | 101% | 101% | 95% | ▲ | 100% | 103% | 101% | 100% | 103% |
| 20250318 | 545 | 549 | 543 | 545 | 4,600 | -2 | 100% | 100% | 45% | ▼ | 101% | 102% | 101% | 100% | 103% |
| 20250319 | 548 | 554 | 547 | 553 | 7,700 | 8 | 101% | 101% | 167% | ▲ | 103% | 101% | 99% | 100% | 104% |
| 20250321 | 555 | 574 | 554 | 574 | 30,100 | 21 | 104% | 103% | 391% | ▲▲ | 98% | 97% | 97% | 100% | 108% |
| 20250324 | 574 | 575 | 560 | 560 | 14,100 | -14 | 98% | 98% | 47% | ▼ | 99% | 99% | 100% | 98% | 106% |
| 20250325 | 564 | 565 | 558 | 559 | 6,100 | -1 | 100% | 99% | 43% | ▼▼ | 99% | 97% | 100% | 97% | 105% |
| 20250326 | 564 | 566 | 560 | 560 | 4,700 | 1 | 100% | 99% | 77% | ▲ | 99% | 98% | 101% | 98% | 106% |
| 20250327 | 562 | 562 | 555 | 555 | 8,800 | -5 | 99% | 99% | 187% | ▼ | 100% | 99% | 102% | 97% | 103% |
| 20250328 | 555 | 557 | 550 | 557 | 7,400 | 2 | 100% | 100% | 84% | ▲ | 100% | 96% | 103% | 97% | 104% |
| 20250331 | 551 | 556 | 545 | 549 | 9,000 | -8 | 99% | 100% | 122% | ▼ | 99% | 94% | 103% | 96% | 102% |
| 20250401 | 553 | 553 | 545 | 545 | 6,200 | -4 | 99% | 99% | 69% | ▼▼ | 101% | 95% | 104% | 95% | 101% |
| 20250402 | 545 | 553 | 545 | 548 | 5,300 | 3 | 101% | 101% | 85% | ▲ | 97% | 97% | 104% | 95% | 102% |
| 20250403 | 546 | 546 | 521 | 529 | 24,000 | -19 | 97% | 97% | 453% | ▼ | 100% | 103% | 109% | 92% | 100% |
| 20250404 | 522 | 525 | 520 | 520 | 11,300 | -9 | 98% | 100% | 47% | ▼▼ | 100% | 107% | 111% | 91% | 100% |
| 20250408 | 514 | 519 | 513 | 516 | 7,500 | -4 | 99% | 100% | 66% | ▼▼▼ | 97% | 106% | 110% | 90% | 100% |
| 20250409 | 519 | 519 | 505 | 505 | 6,000 | -11 | 98% | 97% | 80% | ▼▼▼▼ | 99% | 102% | 106% | 88% | 100% |
| 20250410 | 535 | 535 | 521 | 530 | 4,900 | 25 | 105% | 99% | 82% | ▲ | 102% | 102% | 108% | 92% | 105% |
| 20250411 | 529 | 539 | 528 | 539 | 7,400 | 9 | 102% | 102% | 151% | ▲▲ | 102% | 102% | 106% | 94% | 107% |
| 20250414 | 540 | 553 | 540 | 551 | 4,300 | 12 | 102% | 102% | 58% | ▲▲▲ | 99% | 101% | 108% | 96% | 109% |
| 20250415 | 552 | 552 | 546 | 546 | 4,000 | -5 | 99% | 99% | 93% | ▼ | 99% | 103% | 109% | 95% | 108% |
| 20250416 | 547 | 548 | 538 | 539 | 2,900 | -7 | 99% | 99% | 73% | ▼▼ | 100% | 104% | 110% | 94% | 107% |
| 20250417 | 541 | 550 | 540 | 542 | 3,500 | 3 | 101% | 100% | 121% | ▲ | 101% | 102% | 109% | 94% | 107% |
| 20250418 | 548 | 552 | 543 | 552 | 4,200 | 10 | 102% | 101% | 120% | ▲▲ | 101% | 101% | 108% | 96% | 109% |
| 20250421 | 555 | 561 | 553 | 559 | 6,300 | 7 | 101% | 101% | 150% | ▲▲▲ | 101% | 102% | 107% | 100% | 111% |
| 20250422 | 560 | 573 | 560 | 565 | 26,800 | 6 | 101% | 101% | 425% | ▲▲▲▲ | 98% | 101% | 107% | 100% | 112% |
| 20250423 | 565 | 572 | 555 | 556 | 11,000 | -9 | 98% | 98% | 41% | ▼ | 100% | 101% | 108% | 98% | 110% |
| 20250424 | 560 | 560 | 547 | 559 | 9,200 | 3 | 101% | 100% | 84% | ▲ | 99% | 100% | 109% | 99% | 111% |
| 20250425 | 560 | 563 | 552 | 552 | 7,300 | -7 | 99% | 99% | 79% | ▼ | 103% | 103% | 111% | 98% | 109% |
| 20250428 | 552 | 569 | 550 | 569 | 13,800 | 17 | 103% | 103% | 189% | ▲ | 99% | 100% | 108% | 100% | 113% |
| 20250430 | 567 | 570 | 543 | 564 | 24,400 | -5 | 99% | 99% | 177% | ▼ | 99% | 101% | 109% | 99% | 112% |
| 20250501 | 564 | 564 | 557 | 558 | 8,800 | -6 | 99% | 99% | 36% | ▼▼ | 99% | 102% | 109% | 98% | 110% |
| 20250502 | 559 | 565 | 555 | 555 | 6,600 | -3 | 99% | 99% | 75% | ▼▼▼ | 101% | 103% | 110% | 98% | 110% |
| 20250507 | 558 | 570 | 557 | 566 | 12,700 | 11 | 102% | 101% | 192% | ▲ | 99% | 105% | 109% | 99% | 112% |
| 20250508 | 569 | 571 | 565 | 565 | 6,700 | -1 | 100% | 99% | 53% | ▼ | 99% | 104% | 113% | 99% | 112% |
| 20250509 | 571 | 575 | 567 | 568 | 8,600 | 3 | 101% | 99% | 128% | ▲ | 99% | 104% | 114% | 100% | 112% |
| 20250512 | 569 | 574 | 565 | 565 | 9,300 | -3 | 99% | 99% | 108% | ▼ | 101% | 104% | 115% | 99% | 107% |
| 20250513 | 565 | 572 | 565 | 572 | 5,100 | 7 | 101% | 101% | 55% | ▲ | 104% | 105% | 113% | 100% | 106% |
| 20250514 | 571 | 614 | 561 | 595 | 52,300 | 23 | 104% | 104% | 1025% | ▲▲ | 99% | 101% | 109% | 100% | 110% |
| 20250515 | 594 | 594 | 580 | 586 | 19,500 | -9 | 98% | 99% | 37% | ▼ | 99% | 102% | 109% | 98% | 109% |
| 20250516 | 592 | 592 | 586 | 589 | 15,900 | 3 | 101% | 99% | 82% | ▲ | 98% | 102% | 109% | 99% | 109% |
| 20250519 | 596 | 596 | 585 | 585 | 22,500 | -4 | 99% | 98% | 142% | ▼ | 101% | 104% | 109% | 98% | 108% |
| 20250520 | 591 | 605 | 591 | 599 | 21,100 | 14 | 102% | 101% | 94% | ▲ | 99% | 102% | 108% | 100% | 109% |
| 20250521 | 600 | 600 | 591 | 591 | 5,100 | -8 | 99% | 99% | 24% | ▼ | 102% | 102% | 109% | 99% | 107% |
| 20250522 | 591 | 602 | 590 | 601 | 7,100 | 10 | 102% | 102% | 139% | ▲ | 101% | 100% | 108% | 100% | 109% |
| 20250523 | 598 | 606 | 595 | 606 | 11,500 | 5 | 101% | 101% | 162% | ▲▲ | 101% | 99% | 0% | 100% | 110% |
| 20250526 | 606 | 614 | 606 | 612 | 16,300 | 6 | 101% | 101% | 142% | ▲▲▲ | 98% | 100% | 0% | 100% | 111% |
| 20250527 | 612 | 612 | 600 | 600 | 10,500 | -12 | 98% | 98% | 64% | ▼ | 100% | 102% | 0% | 98% | 109% |
| 20250528 | 601 | 608 | 599 | 599 | 4,800 | -1 | 100% | 100% | 46% | ▼▼ | 99% | 104% | 0% | 98% | 108% |
| 20250529 | 599 | 599 | 591 | 591 | 5,600 | -8 | 99% | 99% | 117% | ▼▼▼ | 101% | 109% | 0% | 97% | 106% |
| 20250530 | 595 | 601 | 588 | 601 | 10,800 | 10 | 102% | 101% | 193% | ▲ | 101% | 107% | 0% | 98% | 108% |
| 20250602 | 604 | 611 | 601 | 609 | 11,700 | 8 | 101% | 101% | 108% | ▲▲ | 100% | 106% | 0% | 100% | 110% |
| 20250603 | 609 | 611 | 605 | 611 | 5,200 | 2 | 100% | 100% | 44% | ▲▲▲ | 101% | 0% | 0% | 100% | 108% |
| 20250604 | 614 | 630 | 609 | 623 | 25,400 | 12 | 102% | 101% | 488% | ▲▲▲▲ | 103% | 0% | 0% | 100% | 110% |
| 20250605 | 626 | 648 | 624 | 646 | 28,300 | 23 | 104% | 103% | 111% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 114% |
| 20250606 | 646 | 659 | 640 | 647 | 21,100 | 1 | 100% | 100% | 75% | ▲▲▲▲▲▲ | % | % | % | 100% | 115% |
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 | 6,200 | 162,600 | 0 | 20,100 | 6,200 | 142,500 |
| 2025-05-23 | 6,500 | 168,200 | 0 | 20,500 | 6,500 | 147,700 |
| 2025-05-16 | 5,800 | 170,200 | 0 | 19,400 | 5,800 | 150,800 |
| 2025-05-09 | 5,400 | 157,000 | 0 | 17,600 | 5,400 | 139,400 |
| 2025-05-02 | 3,100 | 158,000 | 0 | 19,500 | 3,100 | 138,500 |
| 2025-04-25 | 5,100 | 148,600 | 0 | 22,200 | 5,100 | 126,400 |
| 2025-04-18 | 2,300 | 130,800 | 0 | 20,500 | 2,300 | 110,300 |
| 2025-04-11 | 2,400 | 127,700 | 0 | 18,900 | 2,400 | 108,800 |
| 2025-04-04 | 2,000 | 134,400 | 0 | 18,700 | 2,000 | 115,700 |
| 2025-03-28 | 700 | 140,100 | 0 | 21,500 | 700 | 118,600 |
| 2025-03-21 | 1,600 | 150,800 | 0 | 28,700 | 1,600 | 122,100 |
| 2025-03-14 | 500 | 151,900 | 0 | 27,400 | 500 | 124,500 |
| 2025-03-07 | 500 | 150,600 | 0 | 28,100 | 500 | 122,500 |
| 2025-02-28 | 500 | 154,500 | 0 | 28,600 | 500 | 125,900 |
| 2025-02-21 | 400 | 152,400 | 0 | 25,900 | 400 | 126,500 |
| 2025-02-14 | 500 | 150,100 | 0 | 25,800 | 500 | 124,300 |
| 2025-02-07 | 400 | 143,700 | 0 | 25,900 | 400 | 117,800 |
| 2025-01-31 | 600 | 147,900 | 0 | 27,500 | 600 | 120,400 |
| 2025-01-24 | 900 | 136,800 | 0 | 26,300 | 900 | 110,500 |
| 2025-01-17 | 1,000 | 136,500 | 0 | 26,800 | 1,000 | 109,700 |
| 2025-01-10 | 900 | 132,600 | 0 | 26,700 | 900 | 105,900 |
| 2024-12-27 | 800 | 137,600 | 0 | 27,000 | 800 | 110,600 |
| 2024-12-20 | 800 | 131,500 | 0 | 25,800 | 800 | 105,700 |
| 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 |
|---|---|---|---|
| 20250529 | 15:00 | 粧美堂 | 2025年9月期第2四半期決算説明会資料 |
| 20250523 | 15:00 | 粧美堂 | 剰余金の配当（中間配当）に関するお知らせ |
| 20250514 | 15:00 | 粧美堂 | 2025年9月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250514 | 15:00 | 粧美堂 | 2025年9月期通期連結業績予想の修正に関するお知らせ |
| 20250212 | 15:00 | 粧美堂 | 2025年9月期第1四半期決算短信〔日本基準〕(連結) |
| 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。 | 2025-06-07 10:24:21 |
| 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 |