[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
Yahoo! 【プライム/27小売業】 売上高:6653580 当期純利益:418850 総資産:5671440 時価:2404億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260423 | 3,324 | 3,335 | 3,290 | 3,297 | 429,100 | -52,300 | 98% | ▼▼▼ | 8888 | 51 | 0 | 96% | 1% |
| 20260416 | 3,362 | 3,387 | 3,338 | 3,375 | 478,500 | -57,900 | 101% | ▲ | 2222 | 51 | 0 | 98% | 3% |
| 20260422 | 3,385 | 3,397 | 3,331 | 3,348 | 481,400 | -66,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260501 | 3,251 | 3,284 | 3,226 | 3,257 | 514,700 | -190,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260424 | 3,320 | 3,347 | 3,300 | 3,315 | 528,600 | 99,500 | 101% | ▲ | 1171 | 0 | 0 | 97% | 1% |
| 20260415 | 3,340 | 3,352 | 3,317 | 3,326 | 536,400 | -70,800 | 100% | ▼▼▼▼ | 2228 | 24 | 0 | 95% | 2% |
| 20260406 | 3,308 | 3,320 | 3,279 | 3,279 | 545,200 | -416,300 | 99% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20260421 | 3,429 | 3,448 | 3,382 | 3,392 | 547,500 | -100,700 | 99% | ▼ | 2828 | 0 | 0 | 99% | 4% |
| 20260427 | 3,330 | 3,351 | 3,306 | 3,307 | 598,600 | 70,000 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20260407 | 3,299 | 3,324 | 3,280 | 3,303 | 601,400 | 56,200 | 101% | ▲ | 1171 | 0 | 0 | 94% | 1% |
| 20260414 | 3,320 | 3,348 | 3,294 | 3,339 | 607,200 | -157,000 | 100% | ▼▼▼ | 8288 | 24 | 0 | 95% | 2% |
| 20260420 | 3,400 | 3,441 | 3,391 | 3,431 | 648,200 | -152,100 | 102% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260428 | 3,350 | 3,365 | 3,299 | 3,332 | 666,500 | 67,900 | 101% | ▲ | 1711 | 0 | 0 | 97% | 2% |
| 20260430 | 3,307 | 3,307 | 3,232 | 3,274 | 704,800 | 38,300 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260413 | 3,322 | 3,350 | 3,292 | 3,341 | 764,200 | -63,100 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260417 | 3,391 | 3,393 | 3,350 | 3,366 | 800,300 | 321,800 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20260410 | 3,392 | 3,434 | 3,367 | 3,392 | 827,300 | -132,600 | 100% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20260409 | 3,377 | 3,435 | 3,370 | 3,408 | 959,900 | -15,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260408 | 3,333 | 3,386 | 3,315 | 3,377 | 975,100 | 373,700 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8227 | JPM Securities Japan Co Ltd. | 873,130 | 0% | ▼ | -877,860 |
| 2026-04-10 | 8227 | Barclays Capital Securities Ltd | 1,072,970 | 0% | ▼ | -41,330 |
| 2026-04-09 | 8227 | Barclays Capital Securities Ltd | 1,114,300 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 188,300 | 19,700 | 39,900 | 5,500 | 148,400 | 14,200 |
| 2026-04-17 | 195,500 | 14,300 | 43,200 | 4,800 | 152,300 | 9,500 |
| 2026-04-24 | 190,200 | 21,400 | 44,000 | 4,700 | 146,200 | 16,700 |