[8227]しまむら:【衣料品】全国に店舗網婦人・実用衣料を低価格販売

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
20251222	10,560	10,625	10,390	10,550	395,100	-30,000	98%	▼▼	8888	0	0	94%	0%
20251223	10,560	10,575	10,040	10,170	912,300	517,200	96%	▼▼▼	7747	24	0	91%	0%
20251224	10,130	10,200	9,922	9,952	749,000	-163,300	98%	▼▼▼▼	8888	24	16	89%	0%
20251225	10,005	10,080	9,951	10,020	344,600	-404,400	101%	▲	8282	0	9	89%	1%
20251226	10,060	10,180	10,050	10,125	372,300	27,700	101%	▲▲	1111	40	8	90%	2%
20251229	10,215	10,220	9,940	9,963	364,000	-8,300	98%	▼	2828	0	13	89%	0%
20251230	10,015	10,225	10,000	10,220	415,800	51,800	103%	▲	1171	0	6	91%	3%
20260105	10,290	10,290	10,080	10,080	369,500	-46,300	99%	▼	2228	0	11	90%	1%
20260106	10,120	10,230	10,095	10,220	363,100	-6,400	101%	▲	8282	0	10	91%	3%
20260107	10,160	10,265	10,120	10,255	248,500	-114,600	100%	▲▲	2222	0	9	92%	3%
20260108	10,205	10,280	10,110	10,280	281,700	33,200	100%	▲▲▲	1711	51	8	92%	3%
20260109	10,380	10,630	10,365	10,585	388,200	106,500	103%	▲▲▲▲	1111	40	0	94%	6%
20260113	10,625	10,640	10,435	10,540	252,900	-135,300	100%	▼	2228	51	0	94%	6%
20260114	10,480	10,590	10,440	10,445	274,500	21,600	99%	▼▼	7177	0	0	94%	5%
20260115	10,515	10,580	10,430	10,480	198,900	-75,600	100%	▲	8822	0	0	94%	5%
20260116	10,485	10,500	10,330	10,460	238,700	39,800	100%	▼	7777	51	0	95%	5%
20260119	10,435	10,610	10,430	10,545	228,900	-9,800	101%	▲	2282	51	0	96%	6%
20260120	10,600	10,895	10,555	10,815	322,300	93,400	103%	▲▲	1111	40	0	98%	9%
20260121	10,715	10,775	10,655	10,695	229,500	-92,800	99%	▼	8228	0	0	99%	7%
20260122	10,760	10,815	10,680	10,730	186,500	-43,000	100%	▲	2222	0	0	99%	8%

strdate	時間	企業名	タイトル	url
20251222	15:30	しまむら	2026年２月期　第３四半期決算短信〔日本基準〕（連結）
20251222	15:30	しまむら	株式分割及び株式分割に伴う定款の一部変更、株主優待制度に関するお知らせ

日付	買残ALL	売残ALL	一般買残	一般売残	制度買残	制度売残
2026-01-16	84,700	21,900	16,500	6,000	68,200	15,900
2026-01-09	72,600	42,100	14,400	10,000	58,200	32,100
2025-12-26	106,800	23,800	23,800	9,800	83,000	14,000