| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 431 | 434 | 430 | 434 | 8,300 | 1 | 100% | 101% | 151% | ▲ | 99% | 103% | 93% | 94% | 100% |
| 20240726 | 435 | 435 | 432 | 432 | 8,200 | -2 | 100% | 99% | 99% | ▼ | 102% | 100% | 90% | 94% | 100% |
| 20240729 | 430 | 440 | 430 | 438 | 13,800 | 6 | 101% | 102% | 168% | ▲ | 100% | 92% | 89% | 95% | 101% |
| 20240730 | 438 | 440 | 435 | 438 | 5,600 | 0 | 100% | 100% | 41% | -- | 103% | 81% | 89% | 95% | 101% |
| 20240731 | 436 | 448 | 436 | 448 | 14,200 | 10 | 102% | 103% | 254% | ▲ | 96% | 84% | 87% | 98% | 104% |
| 20240801 | 445 | 445 | 427 | 429 | 23,500 | -19 | 96% | 96% | 165% | ▼ | 95% | 90% | 92% | 96% | 100% |
| 20240802 | 425 | 425 | 398 | 404 | 120,400 | -25 | 94% | 95% | 512% | ▼▼ | 86% | 104% | 100% | 90% | 100% |
| 20240805 | 388 | 388 | 324 | 332 | 249,600 | -72 | 82% | 86% | 207% | ▼▼▼ | 105% | 119% | 115% | 74% | 100% |
| 20240806 | 339 | 380 | 339 | 355 | 63,900 | 23 | 107% | 105% | 26% | ▲ | 105% | 106% | 109% | 79% | 107% |
| 20240807 | 356 | 383 | 352 | 375 | 60,600 | 20 | 106% | 105% | 95% | ▲▲ | 104% | 103% | 106% | 84% | 113% |
| 20240808 | 368 | 384 | 366 | 382 | 41,000 | 7 | 102% | 104% | 68% | ▲▲▲ | 103% | 99% | 99% | 85% | 115% |
| 20240809 | 391 | 404 | 390 | 403 | 39,200 | 21 | 105% | 103% | 96% | ▲▲▲▲ | 103% | 106% | 107% | 90% | 121% |
| 20240813 | 363 | 379 | 361 | 375 | 109,700 | -28 | 93% | 103% | 280% | ▼ | 101% | 104% | 104% | 84% | 113% |
| 20240814 | 375 | 379 | 375 | 379 | 64,600 | 4 | 101% | 101% | 59% | ▲ | 100% | 102% | 102% | 85% | 114% |
| 20240815 | 380 | 383 | 379 | 379 | 8,800 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 101% | 85% | 114% |
| 20240816 | 385 | 386 | 382 | 386 | 18,400 | 7 | 102% | 100% | 209% | ▲ | 99% | 101% | 101% | 86% | 116% |
| 20240819 | 385 | 387 | 381 | 382 | 6,700 | -4 | 99% | 99% | 36% | ▼ | 102% | 102% | 102% | 85% | 115% |
| 20240820 | 382 | 390 | 382 | 389 | 10,100 | 7 | 102% | 102% | 151% | ▲ | 99% | 100% | 97% | 87% | 117% |
| 20240821 | 389 | 389 | 385 | 386 | 8,000 | -3 | 99% | 99% | 79% | ▼ | 100% | 99% | 98% | 86% | 116% |
| 20240822 | 385 | 388 | 381 | 385 | 6,700 | -1 | 100% | 100% | 84% | ▼▼ | 101% | 101% | 99% | 86% | 116% |
| 20240823 | 384 | 388 | 384 | 388 | 3,900 | 3 | 101% | 101% | 58% | ▲ | 100% | 100% | 98% | 87% | 117% |
| 20240826 | 388 | 389 | 373 | 388 | 21,100 | 0 | 100% | 100% | 541% | -- | 99% | 101% | 99% | 87% | 117% |
| 20240827 | 384 | 384 | 380 | 382 | 4,400 | -6 | 98% | 99% | 21% | ▼ | 99% | 101% | 99% | 85% | 115% |
| 20240828 | 383 | 383 | 378 | 381 | 15,600 | -1 | 100% | 99% | 355% | ▼▼ | 102% | 102% | 100% | 85% | 115% |
| 20240829 | 382 | 388 | 381 | 388 | 23,800 | 7 | 102% | 102% | 153% | ▲ | 102% | 99% | 100% | 90% | 117% |
| 20240830 | 381 | 390 | 381 | 389 | 15,700 | 1 | 100% | 102% | 66% | ▲▲ | 100% | 98% | 98% | 96% | 117% |
| 20240902 | 387 | 389 | 385 | 387 | 9,700 | -2 | 99% | 100% | 62% | ▼ | 101% | 97% | 99% | 96% | 117% |
| 20240903 | 386 | 388 | 386 | 388 | 5,800 | 1 | 100% | 101% | 60% | ▲ | 98% | 97% | 98% | 96% | 109% |
| 20240904 | 387 | 387 | 378 | 378 | 25,400 | -10 | 97% | 98% | 438% | ▼ | 100% | 99% | 101% | 94% | 101% |
| 20240905 | 378 | 382 | 378 | 379 | 2,500 | 1 | 100% | 100% | 10% | ▲ | 99% | 98% | 102% | 94% | 101% |
| 20240906 | 377 | 377 | 372 | 372 | 15,300 | -7 | 98% | 99% | 612% | ▼ | 101% | 99% | 103% | 92% | 100% |
| 20240909 | 372 | 374 | 368 | 374 | 16,200 | 2 | 101% | 101% | 106% | ▲ | 101% | 98% | 103% | 96% | 101% |
| 20240910 | 373 | 378 | 369 | 376 | 4,500 | 2 | 101% | 101% | 28% | ▲▲ | 99% | 102% | 103% | 97% | 101% |
| 20240911 | 371 | 373 | 365 | 367 | 8,300 | -9 | 98% | 99% | 184% | ▼ | 100% | 102% | 104% | 94% | 100% |
| 20240912 | 369 | 369 | 366 | 368 | 6,500 | 1 | 100% | 100% | 78% | ▲ | 99% | 104% | 104% | 95% | 100% |
| 20240913 | 367 | 368 | 365 | 365 | 13,600 | -3 | 99% | 99% | 209% | ▼ | 100% | 104% | 105% | 94% | 100% |
| 20240917 | 366 | 368 | 365 | 367 | 31,100 | 2 | 101% | 100% | 229% | ▲ | 102% | 102% | 104% | 94% | 101% |
| 20240918 | 370 | 380 | 368 | 377 | 27,500 | 10 | 103% | 102% | 88% | ▲▲ | 100% | 100% | 102% | 97% | 103% |
| 20240919 | 376 | 380 | 375 | 377 | 31,600 | 0 | 100% | 100% | 115% | -- | 101% | 100% | 102% | 97% | 103% |
| 20240920 | 377 | 387 | 377 | 381 | 8,900 | 4 | 101% | 101% | 28% | ▲ | 99% | 99% | 100% | 98% | 104% |
| 20240924 | 381 | 382 | 377 | 377 | 4,800 | -4 | 99% | 99% | 54% | ▼ | 100% | 101% | 101% | 97% | 103% |
| 20240925 | 377 | 377 | 375 | 376 | 4,000 | -1 | 100% | 100% | 83% | ▼▼ | 99% | 99% | 99% | 97% | 103% |
| 20240926 | 379 | 379 | 373 | 377 | 7,700 | 1 | 100% | 99% | 193% | ▲ | 101% | 102% | 101% | 97% | 103% |
| 20240927 | 370 | 377 | 370 | 372 | 7,000 | -5 | 99% | 101% | 91% | ▼ | 102% | 103% | 101% | 96% | 102% |
| 20240930 | 371 | 379 | 368 | 379 | 17,400 | 7 | 102% | 102% | 249% | ▲ | 100% | 102% | 99% | 97% | 104% |
| 20241001 | 377 | 379 | 370 | 376 | 38,200 | -3 | 99% | 100% | 220% | ▼ | 100% | 103% | 101% | 97% | 103% |
| 20241002 | 372 | 377 | 371 | 373 | 2,700 | -3 | 99% | 100% | 7% | ▼▼ | 101% | 101% | 99% | 96% | 102% |
| 20241003 | 377 | 380 | 377 | 379 | 14,600 | 6 | 102% | 101% | 541% | ▲ | 100% | 101% | 98% | 99% | 104% |
| 20241004 | 380 | 382 | 380 | 381 | 3,600 | 2 | 101% | 100% | 25% | ▲▲ | 100% | 98% | 98% | 100% | 104% |
| 20241007 | 383 | 384 | 381 | 383 | 6,400 | 2 | 101% | 100% | 178% | ▲▲▲ | 100% | 98% | 0% | 100% | 105% |
| 20241008 | 383 | 383 | 380 | 382 | 14,300 | -1 | 100% | 100% | 223% | ▼ | 100% | 98% | 0% | 100% | 105% |
| 20241009 | 383 | 383 | 377 | 382 | 5,600 | 0 | 100% | 100% | 39% | -- | 99% | 98% | 0% | 100% | 105% |
| 20241010 | 380 | 380 | 376 | 376 | 14,900 | -6 | 98% | 99% | 266% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20241011 | 374 | 377 | 374 | 374 | 4,300 | -2 | 99% | 100% | 29% | ▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241015 | 374 | 375 | 373 | 375 | 13,500 | 1 | 100% | 100% | 314% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241016 | 373 | 375 | 372 | 374 | 4,200 | -1 | 100% | 100% | 31% | ▼ | 101% | 101% | 0% | 98% | 102% |
| 20241017 | 372 | 374 | 372 | 374 | 6,700 | 0 | 100% | 101% | 160% | -- | 99% | 0% | 0% | 98% | 101% |
| 20241018 | 374 | 374 | 371 | 371 | 10,800 | -3 | 99% | 99% | 161% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 372 | 373 | 371 | 373 | 11,900 | 2 | 101% | 100% | 110% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241022 | 373 | 374 | 372 | 374 | 26,100 | 1 | 100% | 100% | 219% | ▲▲ | % | % | % | 98% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 32,700 | 587,700 | 0 | 329,300 | 32,700 | 258,400 |
| 2024-10-11 | 32,700 | 589,500 | 0 | 329,300 | 32,700 | 260,200 |
| 2024-10-04 | 32,700 | 597,700 | 0 | 327,200 | 32,700 | 270,500 |
| 2024-09-27 | 9,100 | 588,500 | 0 | 327,200 | 9,100 | 261,300 |
| 2024-09-20 | 35,100 | 603,100 | 0 | 328,500 | 35,100 | 274,600 |
| 2024-09-13 | 35,300 | 615,400 | 0 | 355,800 | 35,300 | 259,600 |
| 2024-09-06 | 35,600 | 619,700 | 0 | 351,000 | 35,600 | 268,700 |
| 2024-08-30 | 10,400 | 643,100 | 0 | 360,300 | 10,400 | 282,800 |
| 2024-08-23 | 10,700 | 641,100 | 0 | 359,800 | 10,700 | 281,300 |
| 2024-08-16 | 9,400 | 644,400 | 0 | 360,000 | 9,400 | 284,400 |
| 2024-08-09 | 7,100 | 580,900 | 0 | 304,700 | 7,100 | 276,200 |
| 2024-08-02 | 7,000 | 572,000 | 0 | 264,300 | 7,000 | 307,700 |
| 2024-07-26 | 7,000 | 583,100 | 0 | 280,800 | 7,000 | 302,300 |
| 2024-07-19 | 7,000 | 591,800 | 0 | 291,100 | 7,000 | 300,700 |
| 2024-07-12 | 7,700 | 576,800 | 0 | 291,400 | 7,700 | 285,400 |
| 2024-07-05 | 7,600 | 587,300 | 0 | 291,400 | 7,600 | 295,900 |
| 2024-06-28 | 11,000 | 577,100 | 0 | 276,500 | 11,000 | 300,600 |
| 2024-06-21 | 22,200 | 577,000 | 0 | 279,600 | 22,200 | 297,400 |
| 2024-06-14 | 25,500 | 549,400 | 0 | 307,400 | 25,500 | 242,000 |
| 2024-06-07 | 46,100 | 570,200 | 0 | 315,900 | 46,100 | 254,300 |
| 2024-05-31 | 68,500 | 554,700 | 0 | 328,300 | 68,500 | 226,400 |
| 2024-05-24 | 70,500 | 549,700 | 0 | 315,000 | 70,500 | 234,700 |
| 2024-05-17 | 112,500 | 595,200 | 0 | 317,700 | 112,500 | 277,500 |
| 2024-05-10 | 34,700 | 508,600 | 0 | 314,300 | 34,700 | 194,300 |
| 2024-05-02 | 25,100 | 496,800 | 0 | 317,000 | 25,100 | 179,800 |
| 2024-04-26 | 16,700 | 493,500 | 0 | 327,200 | 16,700 | 166,300 |
| 2024-04-19 | 16,700 | 492,700 | 0 | 323,600 | 16,700 | 169,100 |
| 2024-04-12 | 17,400 | 500,200 | 0 | 290,900 | 17,400 | 209,300 |
| 2024-04-05 | 14,300 | 531,000 | 0 | 293,900 | 14,300 | 237,100 |
| 2024-03-29 | 15,700 | 544,600 | 0 | 299,500 | 15,700 | 245,100 |
| 2024-03-22 | 16,900 | 435,200 | 0 | 174,700 | 16,900 | 260,500 |
| 2024-03-15 | 4,400 | 621,100 | 0 | 318,100 | 4,400 | 303,000 |
| 2024-03-08 | 5,200 | 579,000 | 0 | 327,300 | 5,200 | 251,700 |
| 2024-03-01 | 25,800 | 612,600 | 0 | 350,600 | 25,800 | 262,000 |
| 2024-02-22 | 20,700 | 824,700 | 0 | 274,000 | 20,700 | 550,700 |
| 2024-02-16 | 10,600 | 791,500 | 0 | 243,600 | 10,600 | 547,900 |
| 2024-02-09 | 6,200 | 565,300 | 0 | 261,000 | 6,200 | 304,300 |
| 2024-02-02 | 6,400 | 566,300 | 0 | 259,500 | 6,400 | 306,800 |
| 2024-01-26 | 9,400 | 544,500 | 0 | 256,800 | 9,400 | 287,700 |
| 2024-01-19 | 9,200 | 563,900 | 0 | 248,200 | 9,200 | 315,700 |
| 2024-01-12 | 9,400 | 563,200 | 0 | 244,300 | 9,400 | 318,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240829 | 11:00 | シャルレ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240828 | 16:30 | シャルレ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240809 | 15:30 | シャルレ | 2025年3月期 第1四半期決算短信［日本基準]（連結) |
| 20240513 | 16:30 | シャルレ | 2024年3月期 決算短信［日本基準］（連結） |
| 20240513 | 16:30 | シャルレ | 剰余金の配当に関するお知らせ |
| 20240513 | 16:30 | シャルレ | 新中期経営計画（2024年4月～2029年3月）の策定に関するお知らせ |
| 20240513 | 16:30 | シャルレ | 取締役候補者に関するお知らせ |
| 20240228 | 15:30 | シャルレ | 本社移転に伴う固定資産の譲渡による特別利益の発生及び移転費用など特別損失の発生に関するお知らせ |
| 20240228 | 15:30 | シャルレ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240213 | 14:30 | シャルレ | 2024年3月期 第3四半期決算短信［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 |
|---|---|---|---|
| 9885 | 1 | 株式会社シャルレ 美と健康のシャルレへ | 2024-10-23 06:21:25 |
| 9885 | 2 | 2020年度｜IRニュース｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-18 22:38:22 |
| 9885 | 2 | 2021年度｜IRニュース｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-18 22:38:21 |
| 9885 | 2 | 2022年度｜IRニュース｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-18 22:38:20 |
| 9885 | 2 | 2023年度｜IRニュース｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-18 22:38:19 |
| 9885 | 2 | 2024年度｜IRニュース｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-18 22:38:18 |
| 9885 | 2 | 電子公告｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-15 06:01:42 |
| 9885 | 2 | 中期経営計画｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-15 06:01:41 |
| 9885 | 2 | 株主総会｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-15 06:01:40 |
| 9885 | 2 | 株式情報・株主優待｜株式会社シャルレ 美と健康のシャルレへ | 2024-06-15 06:01:39 |