[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:8128億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 11,005 | 11,065 | 10,960 | 11,010 | 104,500 | -37,400 | 99% | ▼▼▼ | 8888 | 51 | 0 | 97% | 3% |
| 20250911 | 11,220 | 11,290 | 11,155 | 11,230 | 123,000 | -29,200 | 100% | ▲▲ | 8882 | 0 | 0 | 99% | 5% |
| 20250916 | 11,120 | 11,150 | 11,075 | 11,075 | 141,900 | -14,400 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 4% |
| 20250901 | 10,850 | 10,995 | 10,830 | 10,950 | 145,100 | -84,200 | 101% | ▲ | 2282 | 51 | 0 | 96% | 3% |
| 20250910 | 11,265 | 11,300 | 11,195 | 11,215 | 152,200 | -15,500 | 100% | ▲ | 8282 | 51 | 0 | 99% | 5% |
| 20250905 | 11,270 | 11,350 | 11,165 | 11,325 | 155,400 | -13,500 | 101% | ▲▲▲ | 2222 | 51 | 0 | 99% | 6% |
| 20250912 | 11,290 | 11,290 | 11,155 | 11,205 | 156,300 | 33,300 | 100% | ▼ | 4417 | 0 | 0 | 99% | 5% |
| 20250902 | 10,940 | 11,020 | 10,865 | 10,930 | 157,100 | 12,000 | 100% | ▼ | 1117 | 0 | 0 | 96% | 3% |
| 20250909 | 11,315 | 11,360 | 11,120 | 11,190 | 167,700 | -31,200 | 100% | ▼▼ | 8828 | 51 | 0 | 98% | 5% |
| 20250904 | 11,190 | 11,255 | 11,070 | 11,210 | 168,900 | -55,700 | 101% | ▲▲ | 2222 | 51 | 0 | 98% | 5% |
| 20250828 | 10,880 | 11,020 | 10,820 | 10,960 | 188,800 | -84,100 | 101% | ▲ | 8582 | 0 | 0 | 96% | 3% |
| 20250908 | 11,295 | 11,400 | 11,235 | 11,235 | 198,900 | 43,500 | 99% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20250825 | 10,700 | 10,775 | 10,565 | 10,655 | 218,500 | -60,200 | 99% | ▼ | 5828 | 0 | 10 | 93% | 0% |
| 20250903 | 10,960 | 11,145 | 10,930 | 11,090 | 224,600 | 67,500 | 101% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250829 | 10,935 | 10,975 | 10,795 | 10,885 | 229,300 | 40,500 | 99% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 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 | 11 | 94% | 1% |
| 20250819 | 10,900 | 11,040 | 10,870 | 10,895 | 386,500 | -343,000 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 1% |
| 20250826 | 10,735 | 11,170 | 10,730 | 11,090 | 634,900 | 416,400 | 104% | ▲ | 1111 | 0 | 9 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 44,900 | 39,900 | 7,800 | 11,300 | 37,100 | 28,600 |
| 2025-08-29 | 48,500 | 37,600 | 7,300 | 11,200 | 41,200 | 26,400 |
| 2025-09-05 | 37,900 | 40,000 | 5,500 | 11,700 | 32,400 | 28,300 |