| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,272 | 1,292 | 1,272 | 1,286 | 10,200 | 18 | 101% | 101% | 72% | ▲ | 100% | 102% | 104% | 95% | 101% |
| 20250121 | 1,290 | 1,294 | 1,286 | 1,287 | 9,200 | 1 | 100% | 100% | 90% | ▲▲ | 100% | 103% | 104% | 95% | 101% |
| 20250122 | 1,294 | 1,305 | 1,294 | 1,298 | 9,300 | 11 | 101% | 100% | 101% | ▲▲▲ | 100% | 103% | 104% | 96% | 102% |
| 20250123 | 1,298 | 1,300 | 1,293 | 1,294 | 10,500 | -4 | 100% | 100% | 113% | ▼ | 100% | 102% | 104% | 95% | 102% |
| 20250124 | 1,294 | 1,312 | 1,294 | 1,299 | 8,200 | 5 | 100% | 100% | 78% | ▲ | 100% | 101% | 101% | 96% | 102% |
| 20250127 | 1,314 | 1,325 | 1,309 | 1,316 | 7,400 | 17 | 101% | 100% | 90% | ▲▲ | 101% | 100% | 101% | 97% | 104% |
| 20250128 | 1,315 | 1,344 | 1,315 | 1,331 | 7,900 | 15 | 101% | 101% | 107% | ▲▲▲ | 99% | 97% | 99% | 98% | 105% |
| 20250129 | 1,340 | 1,340 | 1,323 | 1,323 | 6,700 | -8 | 99% | 99% | 85% | ▼ | 101% | 99% | 100% | 98% | 104% |
| 20250130 | 1,317 | 1,325 | 1,315 | 1,325 | 14,100 | 2 | 100% | 101% | 210% | ▲ | 100% | 101% | 99% | 98% | 104% |
| 20250131 | 1,326 | 1,326 | 1,314 | 1,320 | 7,600 | -5 | 100% | 100% | 54% | ▼ | 99% | 102% | 100% | 99% | 104% |
| 20250203 | 1,316 | 1,316 | 1,294 | 1,297 | 22,000 | -23 | 98% | 99% | 289% | ▼▼ | 99% | 103% | 103% | 97% | 102% |
| 20250204 | 1,312 | 1,316 | 1,296 | 1,296 | 8,400 | -1 | 100% | 99% | 38% | ▼▼▼ | 101% | 102% | 104% | 97% | 102% |
| 20250205 | 1,299 | 1,317 | 1,299 | 1,308 | 12,000 | 12 | 101% | 101% | 143% | ▲ | 101% | 101% | 103% | 98% | 103% |
| 20250206 | 1,317 | 1,335 | 1,315 | 1,335 | 10,600 | 27 | 102% | 101% | 88% | ▲▲ | 101% | 99% | 102% | 100% | 105% |
| 20250207 | 1,335 | 1,349 | 1,322 | 1,345 | 11,500 | 10 | 101% | 101% | 108% | ▲▲▲ | 99% | 98% | 101% | 100% | 106% |
| 20250210 | 1,346 | 1,347 | 1,330 | 1,330 | 10,200 | -15 | 99% | 99% | 89% | ▼ | 98% | 99% | 102% | 99% | 105% |
| 20250212 | 1,330 | 1,336 | 1,300 | 1,300 | 24,400 | -30 | 98% | 98% | 239% | ▼▼ | 101% | 100% | 103% | 97% | 103% |
| 20250213 | 1,312 | 1,330 | 1,308 | 1,328 | 10,000 | 28 | 102% | 101% | 41% | ▲ | 99% | 99% | 102% | 99% | 105% |
| 20250214 | 1,329 | 1,329 | 1,314 | 1,316 | 9,700 | -12 | 99% | 99% | 97% | ▼ | 100% | 99% | 103% | 98% | 104% |
| 20250217 | 1,316 | 1,334 | 1,314 | 1,314 | 13,100 | -2 | 100% | 100% | 135% | ▼▼ | 100% | 98% | 103% | 98% | 102% |
| 20250218 | 1,315 | 1,324 | 1,315 | 1,318 | 10,600 | 4 | 100% | 100% | 81% | ▲ | 99% | 98% | 103% | 98% | 102% |
| 20250219 | 1,318 | 1,329 | 1,310 | 1,310 | 20,000 | -8 | 99% | 99% | 189% | ▼ | 99% | 99% | 104% | 97% | 101% |
| 20250220 | 1,306 | 1,310 | 1,299 | 1,299 | 16,000 | -11 | 99% | 99% | 80% | ▼▼ | 100% | 102% | 106% | 97% | 100% |
| 20250225 | 1,281 | 1,290 | 1,276 | 1,286 | 38,500 | -13 | 99% | 100% | 241% | ▼▼▼ | 99% | 102% | 105% | 96% | 100% |
| 20250226 | 1,286 | 1,286 | 1,269 | 1,272 | 39,400 | -14 | 99% | 99% | 102% | ▼▼▼▼ | 101% | 104% | 106% | 95% | 100% |
| 20250227 | 1,280 | 1,300 | 1,277 | 1,295 | 88,600 | 23 | 102% | 101% | 225% | ▲ | 99% | 104% | 104% | 96% | 102% |
| 20250228 | 1,299 | 1,304 | 1,287 | 1,287 | 67,900 | -8 | 99% | 99% | 77% | ▼ | 100% | 104% | 104% | 96% | 101% |
| 20250303 | 1,303 | 1,318 | 1,298 | 1,308 | 79,600 | 21 | 102% | 100% | 117% | ▲ | 100% | 102% | 103% | 97% | 103% |
| 20250304 | 1,309 | 1,322 | 1,309 | 1,311 | 68,600 | 3 | 100% | 100% | 86% | ▲▲ | 101% | 102% | 103% | 97% | 103% |
| 20250305 | 1,313 | 1,334 | 1,313 | 1,330 | 56,500 | 19 | 101% | 101% | 82% | ▲▲▲ | 101% | 99% | 100% | 99% | 105% |
| 20250306 | 1,339 | 1,365 | 1,339 | 1,357 | 94,400 | 27 | 102% | 101% | 167% | ▲▲▲▲ | 99% | 99% | 99% | 100% | 107% |
| 20250307 | 1,351 | 1,351 | 1,330 | 1,337 | 68,100 | -20 | 99% | 99% | 72% | ▼ | 100% | 100% | 100% | 99% | 105% |
| 20250310 | 1,337 | 1,350 | 1,337 | 1,340 | 90,400 | 3 | 100% | 100% | 133% | ▲ | 99% | 101% | 101% | 99% | 105% |
| 20250311 | 1,325 | 1,329 | 1,316 | 1,317 | 40,800 | -23 | 98% | 99% | 45% | ▼ | 100% | 102% | 100% | 97% | 104% |
| 20250312 | 1,323 | 1,338 | 1,323 | 1,325 | 32,100 | 8 | 101% | 100% | 79% | ▲ | 100% | 101% | 95% | 98% | 104% |
| 20250313 | 1,334 | 1,344 | 1,330 | 1,337 | 20,800 | 12 | 101% | 100% | 65% | ▲▲ | 100% | 102% | 94% | 99% | 105% |
| 20250314 | 1,326 | 1,340 | 1,324 | 1,324 | 31,600 | -13 | 99% | 100% | 152% | ▼ | 100% | 100% | 93% | 98% | 104% |
| 20250317 | 1,338 | 1,349 | 1,335 | 1,344 | 96,700 | 20 | 102% | 100% | 306% | ▲ | 100% | 99% | 91% | 99% | 106% |
| 20250318 | 1,345 | 1,363 | 1,344 | 1,344 | 28,900 | 0 | 100% | 100% | 30% | -- | 101% | 100% | 90% | 99% | 106% |
| 20250319 | 1,344 | 1,357 | 1,344 | 1,352 | 13,000 | 8 | 101% | 101% | 45% | ▲ | 99% | 99% | 91% | 100% | 106% |
| 20250321 | 1,345 | 1,356 | 1,338 | 1,338 | 33,300 | -14 | 99% | 99% | 256% | ▼ | 99% | 98% | 91% | 99% | 105% |
| 20250324 | 1,343 | 1,344 | 1,329 | 1,329 | 54,000 | -9 | 99% | 99% | 162% | ▼▼ | 100% | 95% | 92% | 98% | 104% |
| 20250325 | 1,337 | 1,339 | 1,327 | 1,338 | 24,300 | 9 | 101% | 100% | 45% | ▲ | 100% | 93% | 92% | 99% | 105% |
| 20250326 | 1,340 | 1,343 | 1,331 | 1,338 | 55,200 | 0 | 100% | 100% | 227% | -- | 99% | 94% | 93% | 99% | 105% |
| 20250327 | 1,326 | 1,337 | 1,314 | 1,319 | 245,400 | -19 | 99% | 99% | 445% | ▼ | 99% | 95% | 95% | 97% | 102% |
| 20250328 | 1,290 | 1,292 | 1,272 | 1,272 | 131,100 | -47 | 96% | 99% | 53% | ▼▼ | 98% | 95% | 97% | 94% | 100% |
| 20250331 | 1,270 | 1,277 | 1,250 | 1,250 | 39,400 | -22 | 98% | 98% | 30% | ▼▼▼ | 99% | 92% | 98% | 92% | 100% |
| 20250401 | 1,255 | 1,258 | 1,244 | 1,248 | 21,700 | -2 | 100% | 99% | 55% | ▼▼▼▼ | 98% | 92% | 98% | 92% | 100% |
| 20250402 | 1,248 | 1,248 | 1,225 | 1,225 | 28,100 | -23 | 98% | 98% | 129% | ▼▼▼▼▼ | 99% | 98% | 101% | 90% | 100% |
| 20250403 | 1,212 | 1,214 | 1,196 | 1,204 | 46,000 | -21 | 98% | 99% | 164% | ▼▼▼▼▼▼ | 97% | 100% | 0% | 89% | 100% |
| 20250404 | 1,180 | 1,180 | 1,121 | 1,142 | 50,400 | -62 | 95% | 97% | 110% | ▼▼▼▼▼▼▼ | 102% | 105% | 0% | 84% | 100% |
| 20250408 | 1,131 | 1,175 | 1,131 | 1,152 | 28,000 | 10 | 101% | 102% | 56% | ▲ | 100% | 106% | 0% | 85% | 101% |
| 20250409 | 1,128 | 1,138 | 1,106 | 1,125 | 36,600 | -27 | 98% | 100% | 131% | ▼ | 99% | 100% | 0% | 83% | 100% |
| 20250410 | 1,191 | 1,191 | 1,162 | 1,183 | 21,200 | 58 | 105% | 99% | 58% | ▲ | 100% | 103% | 0% | 88% | 105% |
| 20250411 | 1,158 | 1,180 | 1,139 | 1,159 | 23,600 | -24 | 98% | 100% | 111% | ▼ | 101% | 104% | 0% | 86% | 103% |
| 20250414 | 1,180 | 1,195 | 1,179 | 1,192 | 14,400 | 33 | 103% | 101% | 61% | ▲ | 99% | 102% | 0% | 88% | 106% |
| 20250415 | 1,199 | 1,200 | 1,184 | 1,186 | 11,500 | -6 | 99% | 99% | 80% | ▼ | 100% | 0% | 0% | 88% | 105% |
| 20250416 | 1,186 | 1,191 | 1,180 | 1,185 | 15,100 | -1 | 100% | 100% | 131% | ▼▼ | 101% | 0% | 0% | 88% | 105% |
| 20250417 | 1,185 | 1,198 | 1,181 | 1,195 | 11,800 | 10 | 101% | 101% | 78% | ▲ | 102% | 0% | 0% | 88% | 106% |
| 20250418 | 1,202 | 1,228 | 1,202 | 1,228 | 14,900 | 33 | 103% | 102% | 126% | ▲▲ | % | % | % | 92% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4,900 | 15,600 | 300 | 6,100 | 4,600 | 9,500 |
| 2025-04-04 | 5,900 | 14,300 | 500 | 4,600 | 5,400 | 9,700 |
| 2025-03-28 | 19,500 | 11,900 | 10,600 | 3,900 | 8,900 | 8,000 |
| 2025-03-21 | 647,200 | 12,900 | 641,700 | 4,500 | 5,500 | 8,400 |
| 2025-03-14 | 556,800 | 13,500 | 554,300 | 5,200 | 2,500 | 8,300 |
| 2025-03-07 | 445,000 | 15,700 | 441,300 | 4,900 | 3,700 | 10,800 |
| 2025-02-28 | 196,500 | 19,200 | 193,800 | 6,100 | 2,700 | 13,100 |
| 2025-02-21 | 43,800 | 15,500 | 41,900 | 6,500 | 1,900 | 9,000 |
| 2025-02-14 | 27,900 | 11,600 | 24,800 | 5,700 | 3,100 | 5,900 |
| 2025-02-07 | 20,400 | 11,000 | 16,700 | 5,500 | 3,700 | 5,500 |
| 2025-01-31 | 12,300 | 12,500 | 10,300 | 5,200 | 2,000 | 7,300 |
| 2025-01-24 | 9,000 | 12,300 | 7,100 | 5,100 | 1,900 | 7,200 |
| 2025-01-17 | 5,900 | 13,200 | 3,800 | 7,600 | 2,100 | 5,600 |
| 2025-01-10 | 4,100 | 12,000 | 1,900 | 6,900 | 2,200 | 5,100 |
| 2024-12-27 | 3,500 | 8,500 | 300 | 4,900 | 3,200 | 3,600 |
| 2024-12-20 | 1,900 | 8,800 | 200 | 5,000 | 1,700 | 3,800 |
| 2024-12-13 | 2,000 | 8,700 | 200 | 5,200 | 1,800 | 3,500 |
| 2024-12-06 | 2,000 | 9,500 | 200 | 6,000 | 1,800 | 3,500 |
| 2024-11-29 | 200 | 9,500 | 0 | 5,500 | 200 | 4,000 |
| 2024-11-22 | 2,300 | 11,000 | 0 | 6,800 | 2,300 | 4,200 |
| 2024-11-15 | 1,700 | 9,500 | 0 | 6,000 | 1,700 | 3,500 |
| 2024-11-08 | 1,500 | 19,000 | 0 | 5,700 | 1,500 | 13,300 |
| 2024-11-01 | 1,100 | 19,400 | 0 | 6,100 | 1,100 | 13,300 |
| 2024-10-25 | 400 | 19,100 | 0 | 5,800 | 400 | 13,300 |
| 2024-10-18 | 900 | 18,700 | 0 | 5,300 | 900 | 13,400 |
| 2024-10-11 | 2,000 | 19,700 | 0 | 6,600 | 2,000 | 13,100 |
| 2024-10-04 | 2,600 | 18,500 | 0 | 5,400 | 2,600 | 13,100 |
| 2024-09-27 | 2,700 | 17,100 | 100 | 6,000 | 2,600 | 11,100 |
| 2024-09-20 | 3,000 | 18,000 | 100 | 5,700 | 2,900 | 12,300 |
| 2024-09-13 | 2,800 | 18,800 | 100 | 6,200 | 2,700 | 12,600 |
| 2024-09-06 | 3,500 | 19,700 | 0 | 5,900 | 3,500 | 13,800 |
| 2024-08-30 | 2,600 | 19,600 | 0 | 5,500 | 2,600 | 14,100 |
| 2024-08-23 | 3,000 | 17,000 | 0 | 3,000 | 3,000 | 14,000 |
| 2024-08-16 | 1,500 | 19,700 | 0 | 4,000 | 1,500 | 15,700 |
| 2024-08-09 | 3,300 | 19,500 | 0 | 5,600 | 3,300 | 13,900 |
| 2024-08-02 | 1,700 | 10,700 | 0 | 4,400 | 1,700 | 6,300 |
| 2024-07-26 | 3,200 | 11,900 | 0 | 5,200 | 3,200 | 6,700 |
| 2024-07-19 | 3,800 | 10,700 | 0 | 3,900 | 3,800 | 6,800 |
| 2024-07-12 | 2,600 | 10,900 | 0 | 3,800 | 2,600 | 7,100 |
| 2024-07-05 | 2,600 | 13,200 | 0 | 5,800 | 2,600 | 7,400 |
| 2024-06-28 | 2,500 | 15,100 | 0 | 7,000 | 2,500 | 8,100 |
| 2024-06-21 | 2,100 | 16,400 | 0 | 8,100 | 2,100 | 8,300 |
| 2024-06-14 | 2,300 | 16,000 | 0 | 7,600 | 2,300 | 8,400 |
| 2024-06-07 | 1,500 | 14,900 | 0 | 6,600 | 1,500 | 8,300 |
| 2024-05-31 | 1,900 | 15,000 | 0 | 6,900 | 1,900 | 8,100 |
| 2024-05-24 | 2,200 | 15,900 | 0 | 6,700 | 2,200 | 9,200 |
| 2024-05-17 | 4,000 | 19,400 | 0 | 5,700 | 4,000 | 13,700 |
| 2024-05-10 | 3,400 | 14,800 | 0 | 2,700 | 3,400 | 12,100 |
| 2024-05-02 | 2,000 | 14,600 | 0 | 2,700 | 2,000 | 11,900 |
| 2024-04-26 | 1,600 | 15,000 | 0 | 2,800 | 1,600 | 12,200 |
| 2024-04-19 | 1,800 | 14,500 | 0 | 2,700 | 1,800 | 11,800 |
| 2024-04-12 | 3,300 | 15,600 | 600 | 1,400 | 2,700 | 14,200 |
| 2024-04-05 | 3,700 | 15,100 | 800 | 1,600 | 2,900 | 13,500 |
| 2024-03-29 | 8,800 | 15,200 | 3,400 | 1,400 | 5,400 | 13,800 |
| 2024-03-22 | 630,600 | 19,200 | 618,400 | 4,800 | 12,200 | 14,400 |
| 2024-03-15 | 564,000 | 19,100 | 558,600 | 4,500 | 5,400 | 14,600 |
| 2024-03-08 | 532,600 | 16,500 | 528,500 | 2,300 | 4,100 | 14,200 |
| 2024-03-01 | 230,900 | 52,700 | 227,900 | 22,100 | 3,000 | 30,600 |
| 2024-02-22 | 49,200 | 45,500 | 46,800 | 22,000 | 2,400 | 23,500 |
| 2024-02-16 | 36,000 | 45,500 | 29,600 | 22,000 | 6,400 | 23,500 |
| 2024-02-09 | 26,900 | 58,100 | 21,300 | 25,800 | 5,600 | 32,300 |
| 2024-02-02 | 14,700 | 111,400 | 12,300 | 22,500 | 2,400 | 88,900 |
| 2024-01-26 | 10,100 | 109,900 | 8,100 | 22,200 | 2,000 | 87,700 |
| 2024-01-19 | 7,100 | 108,700 | 5,100 | 22,100 | 2,000 | 86,600 |
| 2024-01-12 | 5,200 | 110,700 | 2,800 | 22,300 | 2,400 | 88,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-13 | Barclays Capital Securities Ltd | 117,885 | 0.49% | ▼ | -2,400 | 1,309 | 1,314 | 1,293 | 1,295 | 13,300 |
| 2024-09-19 | Barclays Capital Securities Ltd | 120,285 | 0.50% | ▲ | 1,300 | 1,307 | 1,285 | 1,305 | 24,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250210 | 15:00 | シモジマ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241125 | 15:00 | シモジマ | 株式会社大倉産業の株式取得（子会社化）に関するお知らせ |
| 20241111 | 15:00 | シモジマ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240718 | 15:00 | シモジマ | 取締役及び監査役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240626 | 15:30 | シモジマ | 取締役及び監査役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240325 | 15:00 | シモジマ | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7482 | 1 | 株式会社シモジマ | 包装紙、紙袋、店舗用品、文房具の専門商社 | 2025-04-19 05:25:05 |
| 7482 | 2 | 統合報告書 | 株式会社シモジマ | 包装紙、紙袋、店舗用品、文房具の専門商社 | 2024-11-11 21:31:42 |
| 7482 | 2 | 決算短信 | 株式会社シモジマ | 包装紙、紙袋、店舗用品、文房具の専門商社 | 2024-08-20 12:33:58 |
| 7482 | 2 | IR info | 株式会社シモジマ | 包装紙、紙袋、店舗用品、文房具の専門商社 | 2024-06-18 08:55:29 |
| 7482 | 2 | IR情報 | 株式会社シモジマ | 包装紙、紙袋、店舗用品、文房具の専門商社 | 2024-06-18 08:55:24 |
| 7482 | 2 | 有価証券報告書・四半期報告書 | 株式会社シモジマ | 包装紙、紙袋、店舗用品、文房具の専門商社 | 2024-06-15 10:38:39 |
| 7482 | 2 | 適時開示書類 | 株式会社シモジマ | 包装紙、紙袋、店舗用品、文房具の専門商社 | 2024-06-15 03:06:56 |
| 7482 | 2 | IR説明会資料 | 株式会社シモジマ | 包装紙、紙袋、店舗用品、文房具の専門商社 | 2024-06-15 03:06:54 |
| 7482 | 2 | 事業報告書 | 株式会社シモジマ | 包装紙、紙袋、店舗用品、文房具の専門商社 | 2024-06-15 03:06:53 |
| 7482 | 2 | メディア掲載情報 | 株式会社シモジマ | 包装紙、紙袋、店舗用品、文房具の専門商社 | 2024-06-15 03:06:51 |