[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:249億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,516 | 1,529 | 1,506 | 1,529 | 6,800 | 500 | 101% | ▲▲▲▲ | 1711 | 0 | 3 | 100% | 6% |
| 20250828 | 1,736 | 1,736 | 1,720 | 1,734 | 3,400 | -1,500 | 100% | ▼ | 8888 | 0 | 0 | 100% | 15% |
| 20250827 | 1,739 | 1,739 | 1,723 | 1,736 | 4,900 | -1,600 | 100% | ▲▲▲▲▲ | 8852 | 0 | 0 | 100% | 15% |
| 20250826 | 1,739 | 1,747 | 1,727 | 1,735 | 6,500 | -4,900 | 100% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 15% |
| 20250825 | 1,742 | 1,743 | 1,711 | 1,727 | 11,400 | 4,300 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250812 | 1,716 | 1,726 | 1,703 | 1,713 | 30,900 | -18,400 | 102% | ▲▲▲ | 8222 | 0 | 0 | 100% | 14% |
| 20250808 | 1,507 | 1,755 | 1,502 | 1,676 | 49,300 | 45,800 | 110% | ▲▲ | 1771 | 10 | 1 | 100% | 12% |
| 20250731 | 1,560 | 1,611 | 1,556 | 1,594 | 7,900 | 1,900 | 102% | ▲▲▲▲▲▲ | 1111 | 0 | 7 | 100% | 9% |
| 20250730 | 1,529 | 1,560 | 1,529 | 1,560 | 6,000 | -800 | 102% | ▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 6% |
| 20250728 | 1,510 | 1,517 | 1,507 | 1,516 | 6,300 | -4,100 | 101% | ▲▲▲ | 2222 | 0 | 4 | 100% | 6% |
| 20250822 | 1,682 | 1,692 | 1,675 | 1,692 | 7,100 | -5,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 12% |
| 20250801 | 1,578 | 1,581 | 1,541 | 1,581 | 2,600 | -5,300 | 99% | ▼ | 8828 | 0 | 6 | 99% | 8% |
| 20250813 | 1,705 | 1,705 | 1,685 | 1,687 | 21,800 | -9,100 | 98% | ▼ | 8888 | 0 | 0 | 98% | 13% |
| 20250814 | 1,685 | 1,685 | 1,670 | 1,671 | 12,500 | -9,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20250804 | 1,550 | 1,569 | 1,481 | 1,548 | 16,300 | 13,700 | 98% | ▼▼ | 7777 | 0 | 5 | 97% | 4% |
| 20250815 | 1,671 | 1,675 | 1,668 | 1,668 | 6,300 | -6,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 11% |
| 20250818 | 1,672 | 1,672 | 1,663 | 1,668 | 10,300 | 4,000 | 100% | -- | 7714 | 0 | 0 | 97% | 11% |
| 20250819 | 1,669 | 1,671 | 1,665 | 1,667 | 7,500 | -2,800 | 100% | ▼ | 8288 | 0 | 0 | 97% | 11% |
| 20250820 | 1,668 | 1,669 | 1,661 | 1,665 | 12,600 | 5,100 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 11% |
| 20250821 | 1,665 | 1,674 | 1,665 | 1,670 | 12,300 | -300 | 100% | ▲ | 2282 | 0 | 0 | 97% | 11% |
| 20250807 | 1,509 | 1,532 | 1,509 | 1,524 | 3,500 | 1,300 | 101% | ▲ | 1771 | 0 | 2 | 96% | 2% |
| 20250805 | 1,526 | 1,545 | 1,507 | 1,538 | 700 | -15,600 | 99% | ▼▼▼ | 8288 | 0 | 4 | 96% | 3% |
| 20250806 | 1,526 | 1,526 | 1,510 | 1,512 | 2,200 | 1,500 | 98% | ▼▼▼▼ | 7147 | 0 | 3 | 95% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 32,900 | 0 | 14,600 | 0 | 18,300 | 0 |
| 2025-08-08 | 40,100 | 1,000 | 18,900 | 1,000 | 21,200 | 0 |
| 2025-08-15 | 41,900 | 0 | 16,000 | 0 | 25,900 | 0 |
| 2025-08-22 | 35,600 | 0 | 15,700 | 0 | 19,900 | 0 |