[2185]シイエムシイ:【マーケティング】取扱説明書などの制作が収入源
Yahoo! 【スタンダード/サービス業】 売上高:195230 当期純利益:20780 総資産:264080 時価:253億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,672 | 1,672 | 1,663 | 1,668 | 10,300 | 4,000 | 100% | -- | 7714 | 0 | 20 | 97% | 11% |
| 20250819 | 1,669 | 1,671 | 1,665 | 1,667 | 7,500 | -2,800 | 100% | ▼ | 8288 | 0 | 17 | 97% | 11% |
| 20250820 | 1,668 | 1,669 | 1,661 | 1,665 | 12,600 | 5,100 | 100% | ▼▼ | 7777 | 0 | 15 | 97% | 11% |
| 20250821 | 1,665 | 1,674 | 1,665 | 1,670 | 12,300 | -300 | 100% | ▲ | 2282 | 0 | 12 | 97% | 11% |
| 20250822 | 1,682 | 1,692 | 1,675 | 1,692 | 7,100 | -5,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 12% |
| 20250825 | 1,742 | 1,743 | 1,711 | 1,727 | 11,400 | 4,300 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250826 | 1,739 | 1,747 | 1,727 | 1,735 | 6,500 | -4,900 | 100% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 15% |
| 20250827 | 1,739 | 1,739 | 1,723 | 1,736 | 4,900 | -1,600 | 100% | ▲▲▲▲▲ | 8852 | 0 | 0 | 100% | 15% |
| 20250828 | 1,736 | 1,736 | 1,720 | 1,734 | 3,400 | -1,500 | 100% | ▼ | 8888 | 0 | 0 | 100% | 15% |
| 20250829 | 1,732 | 1,738 | 1,731 | 1,738 | 3,000 | -400 | 100% | ▲ | 2282 | 0 | 0 | 100% | 15% |
| 20250901 | 1,740 | 1,740 | 1,736 | 1,740 | 2,600 | -400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250902 | 1,740 | 1,742 | 1,736 | 1,742 | 2,600 | 0 | 100% | ▲▲▲ | 2552 | 0 | 0 | 100% | 15% |
| 20250903 | 1,743 | 1,743 | 1,737 | 1,737 | 2,100 | -500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 15% |
| 20250904 | 1,744 | 1,744 | 1,740 | 1,743 | 1,400 | -700 | 100% | ▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250905 | 1,744 | 1,749 | 1,743 | 1,749 | 3,100 | 1,700 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 5% |
| 20250908 | 1,750 | 1,753 | 1,738 | 1,738 | 12,800 | 9,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20250909 | 1,743 | 1,753 | 1,743 | 1,752 | 2,200 | -10,600 | 101% | ▲ | 5282 | 0 | 0 | 100% | 5% |
| 20250910 | 1,754 | 1,757 | 1,750 | 1,755 | 3,700 | 1,500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250911 | 1,755 | 1,759 | 1,750 | 1,751 | 3,400 | -300 | 100% | ▼ | 2528 | 0 | 0 | 100% | 5% |
| 20250912 | 1,753 | 1,760 | 1,753 | 1,760 | 3,000 | -400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20250916 | 1,760 | 1,762 | 1,756 | 1,762 | 3,400 | 400 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250917 | 1,761 | 1,763 | 1,760 | 1,762 | 2,900 | -500 | 100% | -- | 2225 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 32,200 | 0 | 13,700 | 0 | 18,500 | 0 |
| 2025-08-29 | 34,100 | 0 | 14,800 | 0 | 19,300 | 0 |
| 2025-08-22 | 35,600 | 0 | 15,700 | 0 | 19,900 | 0 |