[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/小売業】 売上高:6653580 当期純利益:418850 総資産:5671440 時価:8091億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 11,100 | 11,205 | 11,095 | 11,190 | 110,200 | -3,600 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20250801 | 11,040 | 11,170 | 11,025 | 11,160 | 113,800 | -62,900 | 102% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20250730 | 10,960 | 11,040 | 10,905 | 11,020 | 123,400 | -27,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250728 | 10,925 | 10,960 | 10,820 | 10,935 | 148,300 | 13,200 | 100% | ▲ | 7741 | 0 | 0 | 100% | 8% |
| 20250729 | 10,880 | 10,905 | 10,765 | 10,880 | 150,400 | 2,100 | 99% | ▼ | 7777 | 0 | 9 | 99% | 4% |
| 20250812 | 11,570 | 11,575 | 11,380 | 11,440 | 153,100 | -2,100 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250808 | 11,460 | 11,510 | 11,340 | 11,425 | 155,200 | -51,100 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250805 | 11,290 | 11,410 | 11,220 | 11,265 | 168,400 | 58,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250731 | 11,085 | 11,110 | 10,960 | 10,990 | 176,700 | 53,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20250828 | 10,880 | 11,020 | 10,820 | 10,960 | 188,800 | -84,100 | 101% | ▲ | 8582 | 0 | 0 | 96% | 3% |
| 20250813 | 11,410 | 11,445 | 11,335 | 11,445 | 203,400 | 50,300 | 100% | ▲▲▲▲▲▲▲▲ | 7771 | 0 | 0 | 100% | 7% |
| 20250807 | 11,290 | 11,500 | 11,260 | 11,360 | 206,300 | -22,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250825 | 10,700 | 10,775 | 10,565 | 10,655 | 218,500 | -60,200 | 99% | ▼ | 5828 | 0 | 0 | 93% | 0% |
| 20250806 | 11,215 | 11,380 | 11,215 | 11,270 | 229,200 | 60,800 | 100% | ▲▲▲▲ | 7771 | 0 | 0 | 100% | 5% |
| 20250821 | 10,790 | 10,790 | 10,600 | 10,660 | 244,900 | -12,800 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20250820 | 10,900 | 10,900 | 10,695 | 10,760 | 257,700 | -128,800 | 99% | ▼▼▼▼▼ | 8858 | 24 | 0 | 94% | 0% |
| 20250827 | 11,115 | 11,185 | 10,820 | 10,880 | 272,900 | -362,000 | 98% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20250822 | 10,695 | 10,775 | 10,620 | 10,740 | 278,700 | 33,800 | 101% | ▲ | 7171 | 0 | 0 | 94% | 1% |
| 20250814 | 11,355 | 11,565 | 11,275 | 11,290 | 301,100 | 97,700 | 99% | ▼ | 1777 | 0 | 0 | 99% | 5% |
| 20250819 | 10,900 | 11,040 | 10,870 | 10,895 | 386,500 | -343,000 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 1% |
| 20250815 | 11,195 | 11,210 | 11,055 | 11,100 | 397,800 | 96,700 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250826 | 10,735 | 11,170 | 10,730 | 11,090 | 634,900 | 416,400 | 104% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250818 | 11,100 | 11,125 | 10,890 | 10,970 | 729,500 | 331,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 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 | 39,200 | 56,100 | 6,200 | 13,700 | 33,000 | 42,400 |
| 2025-08-08 | 31,300 | 54,400 | 7,500 | 12,100 | 23,800 | 42,300 |
| 2025-08-15 | 30,400 | 54,100 | 6,200 | 12,200 | 24,200 | 41,900 |
| 2025-08-22 | 44,900 | 39,900 | 7,800 | 11,300 | 37,100 | 28,600 |