| 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 | 835 | 835 | 820 | 823 | 17,600 | 0 | 100% | 99% | 46% | -- | 102% | 101% | 105% | 97% | 104% |
| 20240925 | 824 | 841 | 824 | 840 | 23,800 | 17 | 102% | 102% | 135% | ▲ | 102% | 98% | 102% | 99% | 106% |
| 20240926 | 843 | 860 | 841 | 860 | 52,500 | 20 | 102% | 102% | 221% | ▲▲ | 99% | 98% | 101% | 100% | 109% |
| 20240927 | 856 | 859 | 835 | 848 | 42,800 | -12 | 99% | 99% | 82% | ▼ | 98% | 101% | 103% | 99% | 107% |
| 20240930 | 840 | 840 | 811 | 820 | 20,000 | -28 | 97% | 98% | 47% | ▼▼ | 101% | 105% | 104% | 95% | 104% |
| 20241001 | 820 | 829 | 820 | 829 | 19,200 | 9 | 101% | 101% | 96% | ▲ | 100% | 104% | 104% | 96% | 105% |
| 20241002 | 826 | 836 | 825 | 828 | 22,400 | -1 | 100% | 100% | 117% | ▼ | 99% | 99% | 100% | 96% | 105% |
| 20241003 | 853 | 856 | 842 | 842 | 17,000 | 14 | 102% | 99% | 76% | ▲ | 101% | 101% | 102% | 98% | 107% |
| 20241004 | 838 | 851 | 838 | 845 | 22,600 | 3 | 100% | 101% | 133% | ▲▲ | 101% | 99% | 99% | 98% | 107% |
| 20241007 | 855 | 860 | 850 | 860 | 21,000 | 15 | 102% | 101% | 93% | ▲▲▲ | 99% | 101% | 99% | 100% | 109% |
| 20241008 | 854 | 854 | 842 | 848 | 16,500 | -12 | 99% | 99% | 79% | ▼ | 98% | 102% | 101% | 99% | 107% |
| 20241009 | 848 | 848 | 835 | 835 | 13,800 | -13 | 98% | 98% | 84% | ▼▼ | 101% | 102% | 102% | 97% | 106% |
| 20241010 | 837 | 847 | 833 | 847 | 10,800 | 12 | 101% | 101% | 78% | ▲ | 100% | 101% | 102% | 98% | 107% |
| 20241011 | 848 | 853 | 840 | 849 | 17,400 | 2 | 100% | 100% | 161% | ▲▲ | 102% | 101% | 102% | 99% | 107% |
| 20241015 | 849 | 867 | 846 | 862 | 44,800 | 13 | 102% | 102% | 257% | ▲▲▲ | 99% | 100% | 101% | 100% | 105% |
| 20241016 | 857 | 865 | 850 | 850 | 15,100 | -12 | 99% | 99% | 34% | ▼ | 100% | 99% | 102% | 99% | 104% |
| 20241017 | 849 | 854 | 842 | 846 | 13,300 | -4 | 100% | 100% | 88% | ▼▼ | 100% | 97% | 102% | 98% | 103% |
| 20241018 | 850 | 855 | 845 | 853 | 8,200 | 7 | 101% | 100% | 62% | ▲ | 100% | 96% | 101% | 99% | 104% |
| 20241021 | 853 | 856 | 848 | 855 | 33,900 | 2 | 100% | 100% | 413% | ▲▲ | 99% | 98% | 101% | 99% | 104% |
| 20241022 | 855 | 855 | 842 | 844 | 14,300 | -11 | 99% | 99% | 42% | ▼ | 97% | 99% | 102% | 98% | 103% |
| 20241023 | 847 | 849 | 823 | 824 | 17,200 | -20 | 98% | 97% | 120% | ▼▼ | 100% | 104% | 106% | 96% | 100% |
| 20241024 | 816 | 829 | 816 | 818 | 25,200 | -6 | 99% | 100% | 147% | ▼▼▼ | 99% | 103% | 105% | 95% | 100% |
| 20241025 | 821 | 823 | 808 | 810 | 13,300 | -8 | 99% | 99% | 53% | ▼▼▼▼ | 103% | 103% | 106% | 94% | 100% |
| 20241028 | 806 | 848 | 806 | 834 | 14,500 | 24 | 103% | 103% | 109% | ▲ | 100% | 100% | 102% | 97% | 103% |
| 20241029 | 839 | 844 | 826 | 841 | 12,300 | 7 | 101% | 100% | 85% | ▲▲ | 100% | 100% | 99% | 98% | 104% |
| 20241030 | 849 | 863 | 821 | 845 | 163,400 | 4 | 100% | 100% | 1328% | ▲▲▲ | 96% | 99% | 97% | 98% | 104% |
| 20241031 | 865 | 865 | 830 | 830 | 35,400 | -15 | 98% | 96% | 22% | ▼ | 100% | 104% | 102% | 96% | 102% |
| 20241101 | 823 | 828 | 819 | 827 | 15,600 | -3 | 100% | 100% | 44% | ▼▼ | 101% | 104% | 102% | 96% | 102% |
| 20241105 | 830 | 840 | 820 | 840 | 10,000 | 13 | 102% | 101% | 64% | ▲ | 103% | 105% | 104% | 97% | 104% |
| 20241106 | 826 | 849 | 826 | 849 | 17,300 | 9 | 101% | 103% | 173% | ▲▲ | 101% | 101% | 102% | 98% | 105% |
| 20241107 | 844 | 854 | 837 | 854 | 19,700 | 5 | 101% | 101% | 114% | ▲▲▲ | 100% | 101% | 101% | 99% | 105% |
| 20241108 | 848 | 855 | 845 | 849 | 8,600 | -5 | 99% | 100% | 44% | ▼ | 102% | 99% | 101% | 98% | 105% |
| 20241111 | 849 | 865 | 836 | 865 | 19,300 | 16 | 102% | 102% | 224% | ▲ | 98% | 97% | 100% | 100% | 107% |
| 20241112 | 860 | 863 | 845 | 846 | 14,300 | -19 | 98% | 98% | 74% | ▼ | 100% | 97% | 100% | 98% | 104% |
| 20241113 | 854 | 855 | 844 | 855 | 12,700 | 9 | 101% | 100% | 89% | ▲ | 98% | 99% | 100% | 99% | 106% |
| 20241114 | 855 | 855 | 837 | 837 | 4,500 | -18 | 98% | 98% | 35% | ▼ | 99% | 100% | 102% | 97% | 103% |
| 20241115 | 842 | 844 | 832 | 832 | 4,800 | -5 | 99% | 99% | 107% | ▼▼ | 100% | 97% | 103% | 96% | 103% |
| 20241118 | 832 | 836 | 827 | 832 | 7,500 | 0 | 100% | 100% | 156% | -- | 99% | 97% | 103% | 96% | 103% |
| 20241119 | 833 | 833 | 822 | 823 | 5,700 | -9 | 99% | 99% | 76% | ▼ | 102% | 97% | 99% | 95% | 102% |
| 20241120 | 830 | 843 | 827 | 843 | 10,800 | 20 | 102% | 102% | 189% | ▲ | 96% | 95% | 97% | 97% | 104% |
| 20241121 | 844 | 844 | 807 | 810 | 26,800 | -33 | 96% | 96% | 248% | ▼ | 100% | 100% | 102% | 94% | 100% |
| 20241122 | 808 | 817 | 808 | 810 | 11,900 | 0 | 100% | 100% | 44% | -- | 99% | 99% | 100% | 94% | 100% |
| 20241125 | 820 | 823 | 808 | 808 | 8,700 | -2 | 100% | 99% | 73% | ▼ | 99% | 100% | 101% | 93% | 100% |
| 20241126 | 809 | 814 | 804 | 804 | 9,500 | -4 | 100% | 99% | 109% | ▼▼ | 99% | 106% | 101% | 93% | 100% |
| 20241127 | 809 | 809 | 794 | 802 | 9,300 | -2 | 100% | 99% | 98% | ▼▼▼ | 100% | 106% | 102% | 93% | 100% |
| 20241128 | 806 | 810 | 800 | 810 | 17,200 | 8 | 101% | 100% | 185% | ▲ | 99% | 101% | 101% | 94% | 101% |
| 20241129 | 808 | 811 | 803 | 803 | 6,700 | -7 | 99% | 99% | 39% | ▼ | 100% | 101% | 100% | 93% | 100% |
| 20241202 | 810 | 815 | 804 | 811 | 16,000 | 8 | 101% | 100% | 239% | ▲ | 105% | 101% | 100% | 94% | 101% |
| 20241203 | 814 | 858 | 814 | 858 | 56,200 | 47 | 106% | 105% | 351% | ▲▲ | 97% | 97% | 96% | 99% | 107% |
| 20241204 | 845 | 853 | 815 | 816 | 20,500 | -42 | 95% | 97% | 36% | ▼ | 99% | 99% | 99% | 94% | 102% |
| 20241205 | 823 | 823 | 808 | 813 | 12,700 | -3 | 100% | 99% | 62% | ▼▼ | 101% | 101% | 99% | 94% | 101% |
| 20241206 | 813 | 822 | 808 | 822 | 7,800 | 9 | 101% | 101% | 61% | ▲ | 100% | 100% | 0% | 95% | 102% |
| 20241209 | 819 | 825 | 810 | 820 | 14,500 | -2 | 100% | 100% | 186% | ▼ | 98% | 97% | 0% | 96% | 102% |
| 20241210 | 835 | 835 | 815 | 815 | 23,200 | -5 | 99% | 98% | 160% | ▼▼ | 99% | 100% | 0% | 95% | 102% |
| 20241211 | 815 | 815 | 807 | 809 | 21,600 | -6 | 99% | 99% | 93% | ▼▼▼ | 101% | 100% | 0% | 94% | 101% |
| 20241212 | 808 | 823 | 808 | 819 | 22,800 | 10 | 101% | 101% | 106% | ▲ | 99% | 100% | 0% | 95% | 102% |
| 20241213 | 814 | 820 | 805 | 809 | 31,200 | -10 | 99% | 99% | 137% | ▼ | 101% | 100% | 0% | 94% | 101% |
| 20241216 | 808 | 817 | 806 | 814 | 12,100 | 5 | 101% | 101% | 39% | ▲ | 100% | 99% | 0% | 95% | 101% |
| 20241217 | 808 | 810 | 805 | 810 | 14,400 | -4 | 100% | 100% | 119% | ▼ | 100% | 0% | 0% | 94% | 101% |
| 20241218 | 810 | 810 | 805 | 810 | 28,500 | 0 | 100% | 100% | 198% | -- | 101% | 0% | 0% | 94% | 101% |
| 20241219 | 805 | 816 | 805 | 811 | 8,900 | 1 | 100% | 101% | 31% | ▲ | 98% | 0% | 0% | 95% | 101% |
| 20241220 | 816 | 816 | 801 | 801 | 21,200 | -10 | 99% | 98% | 238% | ▼ | % | % | % | 93% | 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 | 5,200 | 7,400 | 4,500 | 6,000 | 700 | 1,400 |
| 2024-12-06 | 4,900 | 7,300 | 4,500 | 5,900 | 400 | 1,400 |
| 2024-11-29 | 4,500 | 15,300 | 4,500 | 11,800 | 0 | 3,500 |
| 2024-11-22 | 4,500 | 15,100 | 4,500 | 11,100 | 0 | 4,000 |
| 2024-11-15 | 7,400 | 6,400 | 4,500 | 5,800 | 2,900 | 600 |
| 2024-11-08 | 6,300 | 6,100 | 4,500 | 5,800 | 1,800 | 300 |
| 2024-11-01 | 5,900 | 7,500 | 4,500 | 4,700 | 1,400 | 2,800 |
| 2024-10-25 | 5,300 | 6,500 | 5,000 | 4,700 | 300 | 1,800 |
| 2024-10-18 | 7,100 | 7,300 | 5,000 | 4,700 | 2,100 | 2,600 |
| 2024-10-11 | 5,900 | 7,300 | 5,000 | 4,700 | 900 | 2,600 |
| 2024-10-04 | 7,500 | 7,200 | 5,000 | 4,700 | 2,500 | 2,500 |
| 2024-09-27 | 7,200 | 9,200 | 5,000 | 4,800 | 2,200 | 4,400 |
| 2024-09-20 | 8,200 | 9,400 | 5,000 | 4,800 | 3,200 | 4,600 |
| 2024-09-13 | 6,700 | 9,000 | 5,000 | 4,800 | 1,700 | 4,200 |
| 2024-09-06 | 5,200 | 7,600 | 5,000 | 4,800 | 200 | 2,800 |
| 2024-08-30 | 5,200 | 10,200 | 5,000 | 5,600 | 200 | 4,600 |
| 2024-08-23 | 8,200 | 8,200 | 5,000 | 4,800 | 3,200 | 3,400 |
| 2024-08-16 | 5,200 | 10,100 | 5,000 | 4,800 | 200 | 5,300 |
| 2024-08-09 | 5,200 | 9,300 | 5,000 | 4,800 | 200 | 4,500 |
| 2024-08-02 | 6,000 | 13,200 | 3,000 | 6,100 | 3,000 | 7,100 |
| 2024-07-26 | 5,400 | 22,100 | 3,000 | 17,000 | 2,400 | 5,100 |
| 2024-07-19 | 5,600 | 22,900 | 3,000 | 17,200 | 2,600 | 5,700 |
| 2024-07-12 | 5,600 | 23,100 | 3,000 | 17,400 | 2,600 | 5,700 |
| 2024-07-05 | 5,700 | 22,100 | 3,100 | 16,200 | 2,600 | 5,900 |
| 2024-06-28 | 6,500 | 24,900 | 3,100 | 17,000 | 3,400 | 7,900 |
| 2024-06-21 | 6,100 | 21,000 | 3,100 | 6,600 | 3,000 | 14,400 |
| 2024-06-14 | 6,000 | 21,000 | 3,100 | 6,700 | 2,900 | 14,300 |
| 2024-06-07 | 8,900 | 21,700 | 3,100 | 6,600 | 5,800 | 15,100 |
| 2024-05-31 | 8,600 | 24,700 | 3,100 | 16,700 | 5,500 | 8,000 |
| 2024-05-24 | 8,700 | 24,200 | 3,100 | 18,100 | 5,600 | 6,100 |
| 2024-05-17 | 11,000 | 23,600 | 3,100 | 18,000 | 7,900 | 5,600 |
| 2024-05-10 | 6,000 | 21,900 | 3,100 | 16,800 | 2,900 | 5,100 |
| 2024-05-02 | 7,400 | 26,000 | 3,100 | 17,500 | 4,300 | 8,500 |
| 2024-04-26 | 7,400 | 29,200 | 3,100 | 17,500 | 4,300 | 11,700 |
| 2024-04-19 | 5,200 | 32,800 | 3,100 | 21,300 | 2,100 | 11,500 |
| 2024-04-12 | 5,200 | 28,700 | 3,100 | 19,600 | 2,100 | 9,100 |
| 2024-04-05 | 5,300 | 29,600 | 3,100 | 19,800 | 2,200 | 9,800 |
| 2024-03-29 | 5,300 | 18,500 | 3,100 | 9,200 | 2,200 | 9,300 |
| 2024-03-22 | 5,300 | 16,800 | 3,100 | 8,400 | 2,200 | 8,400 |
| 2024-03-15 | 5,600 | 21,300 | 3,100 | 11,000 | 2,500 | 10,300 |
| 2024-03-08 | 4,700 | 38,500 | 3,100 | 22,200 | 1,600 | 16,300 |
| 2024-03-01 | 4,300 | 38,900 | 3,100 | 23,000 | 1,200 | 15,900 |
| 2024-02-22 | 4,200 | 31,400 | 3,100 | 21,900 | 1,100 | 9,500 |
| 2024-02-16 | 4,700 | 33,300 | 3,100 | 22,900 | 1,600 | 10,400 |
| 2024-02-09 | 12,000 | 35,700 | 3,100 | 22,800 | 8,900 | 12,900 |
| 2024-02-02 | 12,400 | 36,600 | 3,100 | 23,600 | 9,300 | 13,000 |
| 2024-01-26 | 3,900 | 36,100 | 3,100 | 25,000 | 800 | 11,100 |
| 2024-01-19 | 3,300 | 32,200 | 3,100 | 20,500 | 200 | 11,700 |
| 2024-01-12 | 3,300 | 31,900 | 3,100 | 20,800 | 200 | 11,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | JANE STREET GLOBAL TRADING, LLC | 171,440 | 0.49% | ▼ | -7,600 | 808 | 810 | 805 | 810 | 14,400 |
| 2024-11-18 | JANE STREET GLOBAL TRADING, LLC | 179,040 | 0.52% | ▲ | 9,600 | 832 | 836 | 827 | 832 | 7,500 |
| 2024-10-31 | JANE STREET GLOBAL TRADING, LLC | 169,440 | 0.49% | ▼ | -3,300 | 865 | 865 | 830 | 830 | 35,400 |
| 2024-10-30 | JANE STREET GLOBAL TRADING, LLC | 172,740 | 0.50% | ▲ | 1,900 | 849 | 863 | 821 | 845 | 163,400 |
| 2024-10-11 | JANE STREET GLOBAL TRADING, LLC | 170,840 | 0.49% | ▼ | -10,200 | 848 | 853 | 840 | 849 | 17,400 |
| 2024-09-18 | JANE STREET GLOBAL TRADING, LLC | 181,040 | 0.52% | ▲ | 821 | 830 | 799 | 818 | 17,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | アートネイチャー | 2025年3月期11月度単体月次売上状況（速報） |
| 20241030 | 15:30 | アートネイチャー | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241030 | 15:30 | アートネイチャー | 2025年3月期 第2四半期（中間期）決算説明資料 |
| 20241030 | 15:30 | アートネイチャー | 剰余金の配当（中間配当）に関するお知らせ |
| 20241015 | 15:30 | アートネイチャー | 2025年3月期9月度単体月次売上状況（速報） |
| 20240912 | 15:30 | アートネイチャー | 2025年3月期8月度単体月次売上状況（速報） |
| 20240826 | 15:30 | アートネイチャー | 執行役員の異動のお知らせ |
| 20240815 | 15:30 | アートネイチャー | 2025年3月期7月度単体月次売上状況（速報） |
| 20240730 | 15:30 | アートネイチャー | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240730 | 15:30 | アートネイチャー | 2025年3月期 第1四半期決算補足資料 |
| 20240711 | 15:30 | アートネイチャー | 2025年3月期6月度単体月次売上状況（速報） |
| 20240708 | 17:00 | アートネイチャー | 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
| 20240621 | 15:30 | アートネイチャー | 新役員体制のお知らせ |
| 20240621 | 15:30 | アートネイチャー | 株式報酬型ストック・オプション（新株予約権）の発行について |
| 20240614 | 15:30 | アートネイチャー | 2025年3月期5月度単体月次売上状況（速報） |
| 20240521 | 15:30 | アートネイチャー | 剰余金の配当に関するお知らせ |
| 20240521 | 15:30 | アートネイチャー | （訂正）「海外生産子会社設立に関するお知らせ」の一部訂正について |
| 20240425 | 15:30 | アートネイチャー | 減損損失の計上見通しに関するお知らせ |
| 20240415 | 15:30 | アートネイチャー | 2024年3月期3月度単体月次売上状況（速報） |
| 20240313 | 15:30 | アートネイチャー | 2024年3月期2月度単体月次売上状況（速報） |
| 20240313 | 15:30 | アートネイチャー | 執行役員の異動のお知らせ |
| 20240313 | 15:30 | アートネイチャー | 取締役の人事異動に関するお知らせ |
| 20240130 | 15:30 | アートネイチャー | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240130 | 15:30 | アートネイチャー | 執行役員の異動のお知らせ |
| 20240130 | 15:30 | アートネイチャー | 2024年３月期業績予想及び配当予想の修正に関するお知らせ |
| 20240117 | 15:30 | アートネイチャー | 2024年3月期12月度単体月次売上状況（速報） |
| 20240115 | 15:30 | アートネイチャー | 組織の変更並びに取締役の所管変更及び執行役員の異動のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7823 | 1 | 増毛・ウィッグ・ヘアケアなど髪悩みの対策はプロに相談｜アートネイチャー | 2024-12-21 12:26:50 |
| 7823 | 2 | 投資家情報 | 株式会社アートネイチャー | 2024-06-14 14:43:26 |