| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241001 | 1,760 | 1,840 | 1,667 | 1,667 | 1,562,800 | 0 | 0% | % | 0% | -- | 102% | 95% | 95% | % | % |
| 20241002 | 1,677 | 1,725 | 1,648 | 1,703 | 405,000 | 36 | 102% | 102% | 26% | ▲ | 98% | 92% | 89% | 100% | 102% |
| 20241003 | 1,712 | 1,713 | 1,659 | 1,675 | 187,500 | -28 | 98% | 98% | 46% | ▼ | 97% | 93% | 92% | 98% | 100% |
| 20241004 | 1,658 | 1,659 | 1,607 | 1,611 | 234,200 | -64 | 96% | 97% | 125% | ▼▼ | 99% | 94% | 94% | 95% | 100% |
| 20241007 | 1,600 | 1,601 | 1,561 | 1,586 | 169,600 | -25 | 98% | 99% | 72% | ▼▼▼ | 101% | 98% | 95% | 93% | 100% |
| 20241008 | 1,563 | 1,594 | 1,560 | 1,580 | 144,600 | -6 | 100% | 101% | 85% | ▼▼▼▼ | 97% | 96% | 93% | 93% | 100% |
| 20241009 | 1,589 | 1,595 | 1,533 | 1,536 | 121,000 | -44 | 97% | 97% | 84% | ▼▼▼▼▼ | 99% | 104% | 97% | 90% | 100% |
| 20241010 | 1,526 | 1,530 | 1,504 | 1,507 | 84,500 | -29 | 98% | 99% | 70% | ▼▼▼▼▼▼ | 98% | 106% | 98% | 88% | 100% |
| 20241011 | 1,502 | 1,502 | 1,465 | 1,465 | 138,600 | -42 | 97% | 98% | 164% | ▼▼▼▼▼▼▼ | 105% | 105% | 102% | 86% | 100% |
| 20241015 | 1,466 | 1,549 | 1,466 | 1,532 | 158,300 | 67 | 105% | 105% | 114% | ▲ | 101% | 100% | 99% | 90% | 105% |
| 20241016 | 1,515 | 1,538 | 1,500 | 1,526 | 55,900 | -6 | 100% | 101% | 35% | ▼ | 105% | 99% | 99% | 90% | 104% |
| 20241017 | 1,520 | 1,593 | 1,503 | 1,593 | 142,300 | 67 | 104% | 105% | 255% | ▲ | 97% | 93% | 95% | 94% | 109% |
| 20241018 | 1,580 | 1,582 | 1,530 | 1,532 | 110,700 | -61 | 96% | 97% | 78% | ▼ | 100% | 92% | 98% | 90% | 105% |
| 20241021 | 1,525 | 1,535 | 1,501 | 1,519 | 53,200 | -13 | 99% | 100% | 48% | ▼▼ | 99% | 93% | 99% | 89% | 104% |
| 20241022 | 1,519 | 1,519 | 1,493 | 1,498 | 27,100 | -21 | 99% | 99% | 51% | ▼▼▼ | 97% | 98% | 100% | 88% | 102% |
| 20241023 | 1,509 | 1,522 | 1,465 | 1,465 | 81,900 | -33 | 98% | 97% | 302% | ▼▼▼▼ | 96% | 102% | 104% | 86% | 100% |
| 20241024 | 1,451 | 1,451 | 1,389 | 1,398 | 150,900 | -67 | 95% | 96% | 184% | ▼▼▼▼▼ | 100% | 105% | 107% | 82% | 100% |
| 20241025 | 1,404 | 1,425 | 1,371 | 1,408 | 98,700 | 10 | 101% | 100% | 65% | ▲ | 101% | 105% | 107% | 83% | 101% |
| 20241028 | 1,410 | 1,437 | 1,408 | 1,420 | 55,200 | 12 | 101% | 101% | 56% | ▲▲ | 104% | 103% | 102% | 83% | 102% |
| 20241029 | 1,420 | 1,478 | 1,413 | 1,478 | 46,000 | 58 | 104% | 104% | 83% | ▲▲▲ | 98% | 99% | 98% | 87% | 106% |
| 20241030 | 1,478 | 1,483 | 1,444 | 1,444 | 104,600 | -34 | 98% | 98% | 227% | ▼ | 103% | 101% | 101% | 85% | 103% |
| 20241031 | 1,431 | 1,489 | 1,426 | 1,474 | 79,600 | 30 | 102% | 103% | 76% | ▲ | 100% | 99% | 99% | 88% | 105% |
| 20241101 | 1,447 | 1,480 | 1,447 | 1,450 | 49,200 | -24 | 98% | 100% | 62% | ▼ | 102% | 102% | 100% | 90% | 104% |
| 20241105 | 1,440 | 1,470 | 1,440 | 1,465 | 26,400 | 15 | 101% | 102% | 54% | ▲ | 99% | 104% | 99% | 92% | 105% |
| 20241106 | 1,450 | 1,478 | 1,437 | 1,439 | 38,200 | -26 | 98% | 99% | 145% | ▼ | 100% | 104% | 100% | 90% | 103% |
| 20241107 | 1,441 | 1,463 | 1,436 | 1,437 | 43,000 | -2 | 100% | 100% | 113% | ▼▼ | 100% | 101% | 100% | 90% | 103% |
| 20241108 | 1,436 | 1,457 | 1,436 | 1,437 | 35,300 | 0 | 100% | 100% | 82% | -- | 102% | 101% | 100% | 90% | 103% |
| 20241111 | 1,437 | 1,469 | 1,432 | 1,469 | 34,600 | 32 | 102% | 102% | 98% | ▲ | 101% | 97% | 96% | 92% | 105% |
| 20241112 | 1,491 | 1,522 | 1,475 | 1,502 | 95,500 | 33 | 102% | 101% | 276% | ▲▲ | 94% | 92% | 93% | 94% | 107% |
| 20241113 | 1,542 | 1,553 | 1,450 | 1,455 | 208,700 | -47 | 97% | 94% | 219% | ▼ | 98% | 96% | 97% | 91% | 104% |
| 20241114 | 1,479 | 1,505 | 1,451 | 1,451 | 116,300 | -4 | 100% | 98% | 56% | ▼▼ | 100% | 96% | 99% | 91% | 104% |
| 20241115 | 1,453 | 1,457 | 1,442 | 1,447 | 39,800 | -4 | 100% | 100% | 34% | ▼▼▼ | 98% | 98% | 100% | 94% | 104% |
| 20241118 | 1,443 | 1,443 | 1,406 | 1,414 | 106,200 | -33 | 98% | 98% | 267% | ▼▼▼▼ | 100% | 99% | 101% | 93% | 101% |
| 20241119 | 1,416 | 1,438 | 1,416 | 1,420 | 33,500 | 6 | 100% | 100% | 32% | ▲ | 99% | 99% | 99% | 95% | 102% |
| 20241120 | 1,417 | 1,430 | 1,395 | 1,400 | 60,900 | -20 | 99% | 99% | 182% | ▼ | 100% | 100% | 101% | 93% | 100% |
| 20241121 | 1,401 | 1,415 | 1,398 | 1,401 | 32,200 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 101% | 93% | 100% |
| 20241122 | 1,401 | 1,418 | 1,401 | 1,408 | 14,400 | 7 | 100% | 100% | 45% | ▲▲ | 100% | 101% | 100% | 94% | 101% |
| 20241125 | 1,411 | 1,424 | 1,403 | 1,405 | 44,400 | -3 | 100% | 100% | 308% | ▼ | 100% | 102% | 100% | 94% | 100% |
| 20241126 | 1,405 | 1,410 | 1,395 | 1,401 | 44,800 | -4 | 100% | 100% | 101% | ▼▼ | 99% | 103% | 101% | 93% | 100% |
| 20241127 | 1,401 | 1,408 | 1,390 | 1,390 | 55,500 | -11 | 99% | 99% | 124% | ▼▼▼ | 101% | 103% | 101% | 93% | 100% |
| 20241128 | 1,389 | 1,408 | 1,385 | 1,402 | 60,200 | 12 | 101% | 101% | 108% | ▲ | 102% | 100% | 100% | 93% | 101% |
| 20241129 | 1,404 | 1,429 | 1,401 | 1,429 | 45,400 | 27 | 102% | 102% | 75% | ▲▲ | 100% | 98% | 98% | 95% | 103% |
| 20241202 | 1,430 | 1,443 | 1,421 | 1,437 | 36,500 | 8 | 101% | 100% | 80% | ▲▲▲ | 99% | 97% | 98% | 96% | 103% |
| 20241203 | 1,439 | 1,444 | 1,420 | 1,431 | 53,900 | -6 | 100% | 99% | 148% | ▼ | 99% | 99% | 99% | 95% | 103% |
| 20241204 | 1,421 | 1,432 | 1,402 | 1,402 | 39,900 | -29 | 98% | 99% | 74% | ▼▼ | 100% | 100% | 97% | 93% | 101% |
| 20241205 | 1,409 | 1,410 | 1,399 | 1,403 | 30,000 | 1 | 100% | 100% | 75% | ▲ | 100% | 100% | 96% | 93% | 101% |
| 20241206 | 1,399 | 1,401 | 1,388 | 1,393 | 41,000 | -10 | 99% | 100% | 137% | ▼ | 100% | 101% | 0% | 93% | 100% |
| 20241209 | 1,391 | 1,399 | 1,389 | 1,393 | 44,300 | 0 | 100% | 100% | 108% | -- | 101% | 101% | 0% | 93% | 100% |
| 20241210 | 1,389 | 1,419 | 1,387 | 1,401 | 65,300 | 8 | 101% | 101% | 147% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241211 | 1,406 | 1,407 | 1,394 | 1,402 | 30,700 | 1 | 100% | 100% | 47% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241212 | 1,402 | 1,416 | 1,399 | 1,402 | 32,100 | 0 | 100% | 100% | 105% | -- | 101% | 100% | 0% | 97% | 101% |
| 20241213 | 1,399 | 1,418 | 1,399 | 1,409 | 33,400 | 7 | 100% | 101% | 104% | ▲ | 100% | 96% | 0% | 98% | 101% |
| 20241216 | 1,413 | 1,413 | 1,401 | 1,407 | 29,200 | -2 | 100% | 100% | 87% | ▼ | 100% | 96% | 0% | 98% | 101% |
| 20241217 | 1,406 | 1,412 | 1,400 | 1,404 | 22,200 | -3 | 100% | 100% | 76% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 1,401 | 1,406 | 1,394 | 1,402 | 32,000 | -2 | 100% | 100% | 144% | ▼▼▼ | 98% | 0% | 0% | 98% | 101% |
| 20241219 | 1,391 | 1,391 | 1,362 | 1,362 | 118,100 | -40 | 97% | 98% | 369% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241220 | 1,363 | 1,368 | 1,350 | 1,350 | 86,100 | -12 | 99% | 99% | 73% | ▼▼▼▼▼ | % | % | % | 94% | 100% |
信用取引情報
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-12 | UBS AG | 75,361 | 0.49% | ▼ | -2,300 | 1,402 | 1,416 | 1,399 | 1,402 | 32,100 |
| 2024-12-06 | UBS AG | 77,661 | 0.51% | ▲ | 1,399 | 1,401 | 1,388 | 1,393 | 41,000 | |
| 2024-11-27 | GOLDMAN SACHS INTERNATIONAL | 92,461 | 0.60% | ▲ | 1,300 | 1,401 | 1,408 | 1,390 | 1,390 | 55,500 |
| 2024-11-20 | GOLDMAN SACHS INTERNATIONAL | 91,161 | 0.59% | ▼ | -300 | 1,417 | 1,430 | 1,395 | 1,400 | 60,900 |
| 2024-11-18 | GOLDMAN SACHS INTERNATIONAL | 91,461 | 0.60% | ▲ | 5,000 | 1,443 | 1,443 | 1,406 | 1,414 | 106,200 |
| 2024-11-14 | モルガン・スタンレーMUFG証券株式会社 | 71,627 | 0.47% | ▼ | -4,700 | 1,479 | 1,505 | 1,451 | 1,451 | 116,300 |
| 2024-11-14 | GOLDMAN SACHS INTERNATIONAL | 86,461 | 0.56% | ▲ | 1,479 | 1,505 | 1,451 | 1,451 | 116,300 | |
| 2024-11-14 | MERRILL LYNCH INTERNATIONAL | 68,774 | 0.45% | ▼ | -9,100 | 1,479 | 1,505 | 1,451 | 1,451 | 116,300 |
| 2024-11-13 | モルガン・スタンレーMUFG証券株式会社 | 76,327 | 0.50% | ▲ | 1,542 | 1,553 | 1,450 | 1,455 | 208,700 | |
| 2024-11-13 | MERRILL LYNCH INTERNATIONAL | 77,874 | 0.51% | ▼ | -6,400 | 1,542 | 1,553 | 1,450 | 1,455 | 208,700 |
| 2024-11-12 | MERRILL LYNCH INTERNATIONAL | 84,274 | 0.55% | ▲ | 6,000 | 1,491 | 1,522 | 1,475 | 1,502 | 95,500 |
| 2024-11-12 | Nomura International plc | 75,933 | 0.49% | ▼ | -3,083 | 1,491 | 1,522 | 1,475 | 1,502 | 95,500 |
| 2024-11-11 | UBS AG | 72,061 | 0.47% | ▼ | -16,100 | 1,437 | 1,469 | 1,432 | 1,469 | 34,600 |
| 2024-11-08 | MERRILL LYNCH INTERNATIONAL | 78,274 | 0.51% | ▲ | 1,400 | 1,436 | 1,457 | 1,436 | 1,437 | 35,300 |
| 2024-11-08 | Nomura International plc | 79,016 | 0.51% | ▲ | 4,025 | 1,436 | 1,457 | 1,436 | 1,437 | 35,300 |
| 2024-11-07 | MERRILL LYNCH INTERNATIONAL | 76,874 | 0.50% | ▲ | 1,441 | 1,463 | 1,436 | 1,437 | 43,000 | |
| 2024-11-07 | Nomura International plc | 74,991 | 0.49% | ▼ | -13,565 | 1,441 | 1,463 | 1,436 | 1,437 | 43,000 |
| 2024-10-29 | UBS AG | 88,161 | 0.57% | ▼ | -16,100 | 1,420 | 1,478 | 1,413 | 1,478 | 46,000 |
| 2024-10-28 | Nomura International plc | 88,556 | 0.58% | ▼ | -6,499 | 1,410 | 1,437 | 1,408 | 1,420 | 55,200 |
| 2024-10-24 | Nomura International plc | 95,055 | 0.62% | ▲ | 17,800 | 1,451 | 1,451 | 1,389 | 1,398 | 150,900 |
| 2024-10-24 | UBS AG | 104,261 | 0.68% | ▲ | 26,900 | 1,451 | 1,451 | 1,389 | 1,398 | 150,900 |
| 2024-10-17 | Nomura International plc | 77,255 | 0.50% | ▲ | 1,520 | 1,593 | 1,503 | 1,593 | 142,300 | |
| 2024-10-11 | UBS AG | 77,361 | 0.50% | ▲ | 1,502 | 1,502 | 1,465 | 1,465 | 138,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:40 | シマダヤ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241112 | 15:40 | シマダヤ | 業績予想の修正に関するお知らせ |
| 20241112 | 15:40 | シマダヤ | 株主優待制度の新設に関するお知らせ |
| 20241007 | 15:00 | シマダヤ | （訂正）「親会社及び主要株主である筆頭株主の異動に関するお知らせ」の一部訂正について |
| 20241001 | 08:00 | シマダヤ | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
| 20241001 | 08:00 | シマダヤ | 親会社及び主要株主である筆頭株主の異動に関するお知らせ |