| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 543 | 548 | 534 | 534 | 592,500 | -28 | 95% | 98% | 118% | ▼▼ | 101% | 102% | 89% | 87% | 100% |
| 20240726 | 531 | 543 | 530 | 537 | 485,600 | 3 | 101% | 101% | 82% | ▲ | 99% | 93% | 86% | 88% | 101% |
| 20240729 | 549 | 551 | 541 | 545 | 267,500 | 8 | 101% | 99% | 55% | ▲▲ | 99% | 87% | 87% | 90% | 102% |
| 20240730 | 542 | 545 | 535 | 536 | 296,000 | -9 | 98% | 99% | 111% | ▼ | 102% | 80% | 89% | 88% | 100% |
| 20240731 | 533 | 545 | 531 | 543 | 258,900 | 7 | 101% | 102% | 87% | ▲ | 94% | 79% | 87% | 89% | 102% |
| 20240801 | 541 | 543 | 509 | 509 | 652,600 | -34 | 94% | 94% | 252% | ▼ | 98% | 89% | 95% | 84% | 100% |
| 20240802 | 483 | 484 | 468 | 472 | 791,800 | -37 | 93% | 98% | 121% | ▼▼ | 87% | 94% | 102% | 78% | 100% |
| 20240805 | 450 | 450 | 392 | 393 | 1,026,600 | -79 | 83% | 87% | 130% | ▼▼▼ | 102% | 106% | 110% | 65% | 100% |
| 20240806 | 417 | 436 | 415 | 427 | 847,000 | 34 | 109% | 102% | 83% | ▲ | 104% | 109% | 111% | 71% | 109% |
| 20240807 | 411 | 441 | 407 | 428 | 837,300 | 1 | 100% | 104% | 99% | ▲▲ | 100% | 109% | 111% | 71% | 109% |
| 20240808 | 412 | 423 | 407 | 413 | 659,900 | -15 | 96% | 100% | 79% | ▼ | 99% | 110% | 107% | 68% | 105% |
| 20240809 | 428 | 433 | 414 | 423 | 886,400 | 10 | 102% | 99% | 134% | ▲ | 100% | 107% | 104% | 70% | 108% |
| 20240813 | 442 | 446 | 423 | 441 | 1,274,800 | 18 | 104% | 100% | 144% | ▲▲ | 100% | 103% | 103% | 73% | 112% |
| 20240814 | 446 | 452 | 441 | 447 | 623,000 | 6 | 101% | 100% | 49% | ▲▲▲ | 100% | 103% | 102% | 74% | 114% |
| 20240815 | 447 | 455 | 443 | 449 | 573,500 | 2 | 100% | 100% | 92% | ▲▲▲▲ | 103% | 97% | 100% | 77% | 114% |
| 20240816 | 460 | 474 | 460 | 472 | 774,200 | 23 | 105% | 103% | 135% | ▲▲▲▲▲ | 98% | 95% | 96% | 81% | 120% |
| 20240819 | 465 | 470 | 455 | 455 | 960,000 | -17 | 96% | 98% | 124% | ▼ | 99% | 95% | 95% | 78% | 116% |
| 20240820 | 463 | 470 | 455 | 459 | 546,600 | 4 | 101% | 99% | 57% | ▲ | 100% | 101% | 93% | 79% | 117% |
| 20240821 | 448 | 450 | 443 | 448 | 631,900 | -11 | 98% | 100% | 116% | ▼ | 98% | 101% | 91% | 80% | 114% |
| 20240822 | 449 | 451 | 440 | 442 | 436,100 | -6 | 99% | 98% | 69% | ▼▼ | 101% | 104% | 94% | 81% | 112% |
| 20240823 | 436 | 444 | 431 | 441 | 564,500 | -1 | 100% | 101% | 129% | ▼▼▼ | 98% | 103% | 92% | 81% | 112% |
| 20240826 | 444 | 444 | 434 | 437 | 497,300 | -4 | 99% | 98% | 88% | ▼▼▼▼ | 103% | 104% | 93% | 80% | 111% |
| 20240827 | 441 | 454 | 439 | 453 | 422,300 | 16 | 104% | 103% | 85% | ▲ | 101% | 100% | 94% | 83% | 115% |
| 20240828 | 448 | 453 | 445 | 453 | 363,600 | 0 | 100% | 101% | 86% | -- | 99% | 98% | 94% | 83% | 115% |
| 20240829 | 452 | 453 | 445 | 447 | 364,600 | -6 | 99% | 99% | 100% | ▼ | 102% | 93% | 94% | 88% | 114% |
| 20240830 | 450 | 460 | 449 | 458 | 406,900 | 11 | 102% | 102% | 112% | ▲ | 97% | 89% | 92% | 97% | 117% |
| 20240902 | 462 | 464 | 447 | 448 | 620,000 | -10 | 98% | 97% | 152% | ▼ | 100% | 90% | 96% | 95% | 114% |
| 20240903 | 444 | 447 | 438 | 442 | 747,700 | -6 | 99% | 100% | 121% | ▼▼ | 98% | 93% | 99% | 94% | 107% |
| 20240904 | 428 | 431 | 418 | 418 | 973,200 | -24 | 95% | 98% | 130% | ▼▼▼ | 99% | 95% | 102% | 89% | 101% |
| 20240905 | 415 | 422 | 408 | 410 | 723,600 | -8 | 98% | 99% | 74% | ▼▼▼▼ | 97% | 93% | 103% | 87% | 100% |
| 20240906 | 413 | 414 | 398 | 401 | 861,500 | -9 | 98% | 97% | 119% | ▼▼▼▼▼ | 101% | 100% | 110% | 85% | 100% |
| 20240909 | 385 | 393 | 377 | 390 | 1,300,800 | -11 | 97% | 101% | 151% | ▼▼▼▼▼▼ | 99% | 96% | 107% | 83% | 100% |
| 20240910 | 398 | 401 | 395 | 396 | 587,600 | 6 | 102% | 99% | 45% | ▲ | 97% | 98% | 109% | 84% | 102% |
| 20240911 | 390 | 392 | 375 | 378 | 1,022,000 | -18 | 95% | 97% | 174% | ▼ | 98% | 101% | 107% | 80% | 100% |
| 20240912 | 392 | 395 | 382 | 384 | 464,300 | 6 | 102% | 98% | 45% | ▲ | 100% | 107% | 110% | 81% | 102% |
| 20240913 | 381 | 388 | 381 | 381 | 366,600 | -3 | 99% | 100% | 79% | ▼ | 98% | 104% | 108% | 83% | 101% |
| 20240917 | 391 | 393 | 377 | 382 | 617,400 | 1 | 100% | 98% | 168% | ▲ | 98% | 105% | 108% | 83% | 101% |
| 20240918 | 390 | 394 | 381 | 384 | 561,500 | 2 | 101% | 98% | 91% | ▲▲ | 101% | 107% | 108% | 84% | 102% |
| 20240919 | 392 | 401 | 392 | 397 | 635,500 | 13 | 103% | 101% | 113% | ▲▲▲ | 100% | 105% | 104% | 87% | 105% |
| 20240920 | 406 | 410 | 403 | 408 | 895,600 | 11 | 103% | 100% | 141% | ▲▲▲▲ | 98% | 103% | 102% | 89% | 108% |
| 20240924 | 412 | 419 | 405 | 405 | 617,500 | -3 | 99% | 98% | 69% | ▼ | 102% | 103% | 106% | 88% | 107% |
| 20240925 | 400 | 413 | 400 | 409 | 535,200 | 4 | 101% | 102% | 87% | ▲ | 102% | 100% | 102% | 89% | 108% |
| 20240926 | 414 | 423 | 412 | 421 | 593,700 | 12 | 103% | 102% | 111% | ▲▲ | 99% | 97% | 99% | 92% | 111% |
| 20240927 | 428 | 428 | 420 | 425 | 459,200 | 4 | 101% | 99% | 77% | ▲▲▲ | 100% | 102% | 103% | 93% | 112% |
| 20240930 | 409 | 413 | 406 | 407 | 568,900 | -18 | 96% | 100% | 124% | ▼ | 100% | 102% | 100% | 89% | 108% |
| 20241001 | 413 | 417 | 411 | 413 | 216,700 | 6 | 101% | 100% | 38% | ▲ | 99% | 103% | 101% | 92% | 109% |
| 20241002 | 408 | 413 | 402 | 403 | 549,600 | -10 | 98% | 99% | 254% | ▼ | 101% | 100% | 100% | 91% | 107% |
| 20241003 | 413 | 420 | 412 | 416 | 432,100 | 13 | 103% | 101% | 79% | ▲ | 100% | 101% | 99% | 98% | 110% |
| 20241004 | 415 | 420 | 415 | 415 | 436,300 | -1 | 100% | 100% | 101% | ▼ | 99% | 99% | 95% | 98% | 110% |
| 20241007 | 425 | 427 | 418 | 421 | 389,700 | 6 | 101% | 99% | 89% | ▲ | 99% | 101% | 0% | 99% | 111% |
| 20241008 | 416 | 420 | 410 | 413 | 640,300 | -8 | 98% | 99% | 164% | ▼ | 98% | 101% | 0% | 97% | 109% |
| 20241009 | 418 | 420 | 410 | 411 | 335,500 | -2 | 100% | 98% | 52% | ▼▼ | 100% | 98% | 0% | 97% | 109% |
| 20241010 | 419 | 421 | 415 | 419 | 347,400 | 8 | 102% | 100% | 104% | ▲ | 99% | 97% | 0% | 99% | 111% |
| 20241011 | 422 | 424 | 417 | 417 | 319,000 | -2 | 100% | 99% | 92% | ▼ | 101% | 98% | 0% | 98% | 109% |
| 20241015 | 419 | 424 | 417 | 422 | 323,800 | 5 | 101% | 101% | 102% | ▲ | 99% | 100% | 0% | 99% | 111% |
| 20241016 | 414 | 417 | 408 | 410 | 354,800 | -12 | 97% | 99% | 110% | ▼ | 99% | 98% | 0% | 96% | 107% |
| 20241017 | 412 | 413 | 407 | 409 | 318,000 | -1 | 100% | 99% | 90% | ▼▼ | 100% | 0% | 0% | 96% | 107% |
| 20241018 | 410 | 411 | 407 | 408 | 223,400 | -1 | 100% | 100% | 70% | ▼▼▼ | 101% | 0% | 0% | 96% | 103% |
| 20241021 | 409 | 414 | 408 | 412 | 325,600 | 4 | 101% | 101% | 146% | ▲ | 98% | 0% | 0% | 97% | 102% |
| 20241022 | 412 | 412 | 403 | 403 | 331,600 | -9 | 98% | 98% | 102% | ▼ | % | % | % | 95% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 55,800 | 2,093,200 | 26,900 | 505,700 | 28,900 | 1,587,500 |
| 2024-10-11 | 57,400 | 1,987,000 | 26,900 | 504,300 | 30,500 | 1,482,700 |
| 2024-10-04 | 51,700 | 2,007,400 | 26,900 | 447,800 | 24,800 | 1,559,600 |
| 2024-09-27 | 51,900 | 2,001,100 | 26,900 | 462,400 | 25,000 | 1,538,700 |
| 2024-09-20 | 48,500 | 2,048,600 | 26,900 | 472,200 | 21,600 | 1,576,400 |
| 2024-09-13 | 38,800 | 1,987,500 | 26,900 | 343,800 | 11,900 | 1,643,700 |
| 2024-09-06 | 44,000 | 1,817,700 | 26,900 | 320,700 | 17,100 | 1,497,000 |
| 2024-08-30 | 43,800 | 1,198,000 | 26,900 | 230,000 | 16,900 | 968,000 |
| 2024-08-23 | 44,900 | 1,519,700 | 26,900 | 655,600 | 18,000 | 864,100 |
| 2024-08-16 | 57,100 | 1,365,100 | 26,900 | 653,700 | 30,200 | 711,400 |
| 2024-08-09 | 44,400 | 1,087,800 | 26,900 | 616,500 | 17,500 | 471,300 |
| 2024-08-02 | 43,000 | 1,299,100 | 26,900 | 703,000 | 16,100 | 596,100 |
| 2024-07-26 | 47,100 | 1,585,200 | 26,900 | 885,000 | 20,200 | 700,200 |
| 2024-07-19 | 51,700 | 1,361,300 | 33,300 | 857,000 | 18,400 | 504,300 |
| 2024-07-12 | 55,000 | 1,179,700 | 33,300 | 782,900 | 21,700 | 396,800 |
| 2024-07-05 | 53,000 | 1,317,100 | 33,400 | 783,300 | 19,600 | 533,800 |
| 2024-06-28 | 53,800 | 1,136,200 | 33,400 | 647,600 | 20,400 | 488,600 |
| 2024-06-21 | 56,100 | 1,065,200 | 34,800 | 599,500 | 21,300 | 465,700 |
| 2024-06-14 | 62,700 | 1,071,300 | 34,800 | 600,700 | 27,900 | 470,600 |
| 2024-06-07 | 60,400 | 1,198,000 | 34,800 | 629,600 | 25,600 | 568,400 |
| 2024-05-31 | 59,800 | 1,184,800 | 34,800 | 610,200 | 25,000 | 574,600 |
| 2024-05-24 | 60,500 | 1,204,500 | 42,500 | 625,500 | 18,000 | 579,000 |
| 2024-05-17 | 78,600 | 1,017,400 | 50,000 | 585,200 | 28,600 | 432,200 |
| 2024-05-10 | 108,000 | 1,141,400 | 82,500 | 561,400 | 25,500 | 580,000 |
| 2024-05-02 | 119,300 | 1,154,000 | 100,700 | 611,700 | 18,600 | 542,300 |
| 2024-04-26 | 121,100 | 1,126,000 | 100,700 | 573,500 | 20,400 | 552,500 |
| 2024-04-19 | 116,400 | 1,223,200 | 100,300 | 622,500 | 16,100 | 600,700 |
| 2024-04-12 | 138,900 | 1,110,900 | 106,700 | 562,100 | 32,200 | 548,800 |
| 2024-04-05 | 159,600 | 1,011,600 | 106,700 | 414,800 | 52,900 | 596,800 |
| 2024-03-29 | 274,300 | 999,200 | 109,100 | 388,000 | 165,200 | 611,200 |
| 2024-03-22 | 282,800 | 1,037,700 | 109,000 | 392,100 | 173,800 | 645,600 |
| 2024-03-15 | 358,200 | 1,203,300 | 186,200 | 502,400 | 172,000 | 700,900 |
| 2024-03-08 | 583,500 | 1,103,100 | 356,600 | 462,800 | 226,900 | 640,300 |
| 2024-03-01 | 2,972,300 | 1,052,900 | 1,157,300 | 436,700 | 1,815,000 | 616,200 |
| 2024-02-22 | 2,693,500 | 1,695,900 | 908,400 | 443,900 | 1,785,100 | 1,252,000 |
| 2024-02-16 | 57,100 | 179,400 | 36,200 | 80,000 | 20,900 | 99,400 |
| 2024-02-09 | 76,100 | 169,100 | 36,500 | 76,900 | 39,600 | 92,200 |
| 2024-02-02 | 63,200 | 161,200 | 36,300 | 55,500 | 26,900 | 105,700 |
| 2024-01-26 | 71,600 | 181,100 | 37,800 | 48,900 | 33,800 | 132,200 |
| 2024-01-19 | 80,100 | 171,500 | 37,800 | 48,600 | 42,300 | 122,900 |
| 2024-01-12 | 92,900 | 184,300 | 39,800 | 48,900 | 53,100 | 135,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | JPM Securities Japan Co Ltd. | 727,930 | 1.02% | ▲ | 32,000 | 410 | 411 | 407 | 408 | 223,400 |
| 2024-10-08 | JPM Securities Japan Co Ltd. | 695,930 | 0.97% | ▼ | -69,200 | 416 | 420 | 410 | 413 | 640,300 |
| 2024-10-01 | JPM Securities Japan Co Ltd. | 765,130 | 1.07% | ▼ | -36,400 | 413 | 417 | 411 | 413 | 216,700 |
| 2024-09-24 | JPM Securities Japan Co Ltd. | 801,530 | 1.12% | ▲ | 366,100 | 412 | 419 | 405 | 405 | 617,500 |
| 2024-09-17 | JPM Securities Japan Co Ltd. | 435,430 | 0.61% | ▲ | 48,000 | 391 | 393 | 377 | 382 | 617,400 |
| 2024-09-10 | JPM Securities Japan Co Ltd. | 387,430 | 0.54% | ▲ | 398 | 401 | 395 | 396 | 587,600 | |
| 2024-03-05 | JPM Securities Japan Co Ltd. | 296,769 | 0.42% | ▼ | -101,000 | 600 | 609 | 596 | 605 | 4,031,600 |
| 2024-03-04 | JPM Securities Japan Co Ltd. | 397,769 | 0.63% | ▲ | 67,500 | 629 | 633 | 608 | 608 | 1,334,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240823 | 15:00 | ＣＭＫ | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240725 | 15:00 | ＣＭＫ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240628 | 15:00 | ＣＭＫ | (訂正）過年度の決算短信の一部訂正について |
| 20240603 | 15:00 | ＣＭＫ | （訂正・数値データ訂正）「2024年3月期 決算短信〔日本基準〕(連結) 」の一部訂正について |
| 20240329 | 15:00 | ＣＭＫ | 代表取締役の異動に関するお知らせ |
| 20240322 | 17:00 | ＣＭＫ | 第三者割当増資における発行株式数の確定に関するお知らせ |
| 20240226 | 17:50 | ＣＭＫ | 発行価格、処分価格及び売出価格等の決定に関するお知らせ |
| 20240216 | 15:30 | ＣＭＫ | 新株式発行及び自己株式の処分並びに株式売出しに関するお知らせ |
| 20240207 | 15:00 | ＣＭＫ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240207 | 15:00 | ＣＭＫ | 2024年3月期 第3四半期決算参考資料 |
| 20240207 | 15:00 | ＣＭＫ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UEMH | 350 | 2024-09-24 15:33 | 日本シイエムケイ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UCKO | 350 | 2024-09-11 10:14 | 日本シイエムケイ（株） | 株式会社みずほ銀行 | 変更報告書 |
| S100UBD1 | 350 | 2024-09-05 09:49 | 日本シイエムケイ株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U9M3 | 350 | 2024-08-23 10:13 | 日本シイエムケイ（株） | 株式会社みずほ銀行 | 変更報告書 |
| S100U77N | 350 | 2024-08-13 10:12 | 日本シイエムケイ（株） | 株式会社みずほ銀行 | 変更報告書 |
| S100U2LX | 350 | 2024-07-19 09:22 | 日本シイエムケイ株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U0ZW | 350 | 2024-07-16 12:26 | 日本シイエムケイ株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TZG3 | 350 | 2024-07-04 10:16 | 日本シイエムケイ（株） | 株式会社みずほ銀行 | 変更報告書 |
| S100TB0P | 350 | 2024-04-22 16:23 | 日本シイエムケイ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TAA5 | 350 | 2024-04-19 09:42 | 日本シイエムケイ株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100T8X3 | 350 | 2024-04-15 11:17 | 日本シイエムケイ株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T7VZ | 350 | 2024-04-05 10:19 | 日本シイエムケイ（株） | 株式会社みずほ銀行 | 変更報告書 |
| S100T7EH | 350 | 2024-04-03 11:10 | 日本シイエムケイ（株） | 株式会社みずほ銀行 | 変更報告書 |
| S100T1B6 | 350 | 2024-03-13 10:05 | 日本シイエムケイ（株） | 株式会社みずほ銀行 | 変更報告書 |
| S100SR4D | 350 | 2024-02-07 15:07 | 日本シイエムケイ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6958 | 1 | 日本シイエムケイ株式会社 | 2024-10-23 01:21:01 |
| 6958 | 2 | 株主還元・配当｜IR情報｜日本シイエムケイ株式会社 | 2024-06-19 06:42:53 |
| 6958 | 2 | 株主総会｜IR情報｜日本シイエムケイ株式会社 | 2024-06-19 06:42:52 |
| 6958 | 2 | 株式手続きのご案内｜IR情報｜日本シイエムケイ株式会社 | 2024-06-19 06:42:51 |
| 6958 | 2 | 基本情報｜IR情報｜日本シイエムケイ株式会社 | 2024-06-19 06:42:50 |
| 6958 | 2 | 報告書｜IR情報｜日本シイエムケイ株式会社 | 2024-06-19 06:42:49 |
| 6958 | 2 | 有価証券報告書｜IR情報｜日本シイエムケイ株式会社 | 2024-06-19 06:42:48 |
| 6958 | 2 | 2024-06-18 08:37:35 | |
| 6958 | 2 | 決算資料｜IR情報｜日本シイエムケイ株式会社 | 2024-06-14 13:49:41 |
| 6958 | 2 | IR免責事項｜IR情報｜日本シイエムケイ株式会社 | 2024-06-14 13:49:39 |