| 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 | 1,292 | 1,302 | 1,280 | 1,288 | 27,200 | -17 | 99% | 100% | 100% | ▼▼ | 100% | 104% | 97% | 92% | 100% |
| 20240726 | 1,278 | 1,298 | 1,270 | 1,280 | 24,700 | -8 | 99% | 100% | 91% | ▼▼▼ | 100% | 98% | 96% | 92% | 100% |
| 20240729 | 1,300 | 1,308 | 1,290 | 1,306 | 24,600 | 26 | 102% | 100% | 100% | ▲ | 99% | 94% | 98% | 94% | 102% |
| 20240730 | 1,300 | 1,300 | 1,286 | 1,292 | 21,500 | -14 | 99% | 99% | 87% | ▼ | 103% | 90% | 100% | 93% | 101% |
| 20240731 | 1,285 | 1,323 | 1,276 | 1,323 | 26,800 | 31 | 102% | 103% | 125% | ▲ | 98% | 91% | 99% | 95% | 103% |
| 20240801 | 1,303 | 1,303 | 1,275 | 1,280 | 32,600 | -43 | 97% | 98% | 122% | ▼ | 96% | 94% | 102% | 92% | 100% |
| 20240802 | 1,265 | 1,267 | 1,218 | 1,218 | 58,300 | -62 | 95% | 96% | 179% | ▼▼ | 97% | 102% | 111% | 89% | 100% |
| 20240805 | 1,165 | 1,175 | 1,080 | 1,130 | 65,700 | -88 | 93% | 97% | 113% | ▼▼▼ | 99% | 102% | 111% | 83% | 100% |
| 20240806 | 1,170 | 1,231 | 1,160 | 1,162 | 73,100 | 32 | 103% | 99% | 111% | ▲ | 103% | 104% | 113% | 85% | 103% |
| 20240807 | 1,150 | 1,207 | 1,140 | 1,187 | 36,200 | 25 | 102% | 103% | 50% | ▲▲ | 101% | 103% | 111% | 87% | 105% |
| 20240808 | 1,166 | 1,193 | 1,156 | 1,173 | 37,500 | -14 | 99% | 101% | 104% | ▼ | 99% | 102% | 109% | 86% | 104% |
| 20240809 | 1,198 | 1,218 | 1,167 | 1,191 | 57,100 | 18 | 102% | 99% | 152% | ▲ | 101% | 106% | 113% | 87% | 105% |
| 20240813 | 1,152 | 1,169 | 1,123 | 1,164 | 65,500 | -27 | 98% | 101% | 115% | ▼ | 101% | 104% | 110% | 85% | 103% |
| 20240814 | 1,184 | 1,195 | 1,168 | 1,194 | 16,400 | 30 | 103% | 101% | 25% | ▲ | 100% | 103% | 108% | 88% | 106% |
| 20240815 | 1,200 | 1,211 | 1,193 | 1,201 | 26,800 | 7 | 101% | 100% | 163% | ▲▲ | 100% | 101% | 107% | 88% | 106% |
| 20240816 | 1,220 | 1,224 | 1,210 | 1,224 | 14,600 | 23 | 102% | 100% | 54% | ▲▲▲ | 98% | 102% | 106% | 90% | 108% |
| 20240819 | 1,224 | 1,224 | 1,201 | 1,201 | 30,900 | -23 | 98% | 98% | 212% | ▼ | 101% | 102% | 106% | 90% | 106% |
| 20240820 | 1,222 | 1,236 | 1,218 | 1,235 | 21,100 | 34 | 103% | 101% | 68% | ▲ | 100% | 105% | 106% | 93% | 109% |
| 20240821 | 1,219 | 1,231 | 1,214 | 1,223 | 10,400 | -12 | 99% | 100% | 49% | ▼ | 100% | 104% | 106% | 92% | 108% |
| 20240822 | 1,232 | 1,232 | 1,220 | 1,227 | 5,700 | 4 | 100% | 100% | 55% | ▲ | 101% | 104% | 107% | 93% | 109% |
| 20240823 | 1,230 | 1,248 | 1,230 | 1,245 | 8,900 | 18 | 101% | 101% | 156% | ▲▲ | 100% | 103% | 107% | 94% | 110% |
| 20240826 | 1,251 | 1,258 | 1,246 | 1,248 | 16,100 | 3 | 100% | 100% | 181% | ▲▲▲ | 102% | 104% | 107% | 94% | 110% |
| 20240827 | 1,249 | 1,280 | 1,249 | 1,280 | 14,900 | 32 | 103% | 102% | 93% | ▲▲▲▲ | 100% | 102% | 107% | 97% | 113% |
| 20240828 | 1,280 | 1,282 | 1,263 | 1,274 | 17,500 | -6 | 100% | 100% | 117% | ▼ | 100% | 102% | 107% | 96% | 113% |
| 20240829 | 1,279 | 1,285 | 1,272 | 1,284 | 14,200 | 10 | 101% | 100% | 81% | ▲ | 100% | 99% | 106% | 100% | 114% |
| 20240830 | 1,288 | 1,294 | 1,280 | 1,294 | 11,700 | 10 | 101% | 100% | 82% | ▲▲ | 99% | 100% | 105% | 100% | 115% |
| 20240902 | 1,297 | 1,300 | 1,277 | 1,283 | 24,100 | -11 | 99% | 99% | 206% | ▼ | 101% | 101% | 106% | 99% | 114% |
| 20240903 | 1,283 | 1,304 | 1,283 | 1,300 | 13,300 | 17 | 101% | 101% | 55% | ▲ | 100% | 102% | 107% | 100% | 112% |
| 20240904 | 1,275 | 1,290 | 1,262 | 1,270 | 21,400 | -30 | 98% | 100% | 161% | ▼ | 100% | 102% | 108% | 98% | 109% |
| 20240905 | 1,270 | 1,287 | 1,262 | 1,276 | 13,900 | 6 | 100% | 100% | 65% | ▲ | 101% | 98% | 108% | 98% | 110% |
| 20240906 | 1,288 | 1,305 | 1,282 | 1,297 | 27,700 | 21 | 102% | 101% | 199% | ▲▲ | 101% | 99% | 108% | 100% | 111% |
| 20240909 | 1,284 | 1,300 | 1,268 | 1,293 | 17,100 | -4 | 100% | 101% | 62% | ▼ | 100% | 98% | 107% | 99% | 111% |
| 20240910 | 1,300 | 1,310 | 1,293 | 1,298 | 12,600 | 5 | 100% | 100% | 74% | ▲ | 98% | 99% | 107% | 100% | 109% |
| 20240911 | 1,298 | 1,298 | 1,255 | 1,267 | 31,200 | -31 | 98% | 98% | 248% | ▼ | 99% | 103% | 110% | 97% | 105% |
| 20240912 | 1,267 | 1,279 | 1,259 | 1,260 | 25,400 | -7 | 99% | 99% | 81% | ▼▼ | 100% | 104% | 109% | 97% | 105% |
| 20240913 | 1,268 | 1,274 | 1,260 | 1,267 | 24,400 | 7 | 101% | 100% | 96% | ▲ | 101% | 105% | 109% | 97% | 105% |
| 20240917 | 1,272 | 1,282 | 1,269 | 1,279 | 15,800 | 12 | 101% | 101% | 65% | ▲▲ | 100% | 104% | 108% | 98% | 105% |
| 20240918 | 1,286 | 1,290 | 1,271 | 1,290 | 23,700 | 11 | 101% | 100% | 150% | ▲▲▲ | 100% | 105% | 107% | 99% | 105% |
| 20240919 | 1,300 | 1,307 | 1,285 | 1,305 | 24,400 | 15 | 101% | 100% | 103% | ▲▲▲▲ | 100% | 104% | 105% | 100% | 106% |
| 20240920 | 1,316 | 1,316 | 1,305 | 1,315 | 22,600 | 10 | 101% | 100% | 93% | ▲▲▲▲▲ | 101% | 100% | 103% | 100% | 106% |
| 20240924 | 1,326 | 1,338 | 1,310 | 1,333 | 34,100 | 18 | 101% | 101% | 151% | ▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 107% |
| 20240925 | 1,338 | 1,349 | 1,333 | 1,342 | 17,700 | 9 | 101% | 100% | 52% | ▲▲▲▲▲▲▲ | 101% | 99% | 100% | 100% | 107% |
| 20240926 | 1,354 | 1,372 | 1,351 | 1,365 | 39,200 | 23 | 102% | 101% | 221% | ▲▲▲▲▲▲▲▲ | 98% | 100% | 100% | 100% | 108% |
| 20240927 | 1,353 | 1,353 | 1,323 | 1,326 | 23,900 | -39 | 97% | 98% | 61% | ▼ | 99% | 105% | 103% | 97% | 105% |
| 20240930 | 1,311 | 1,325 | 1,300 | 1,302 | 25,600 | -24 | 98% | 99% | 107% | ▼▼ | 102% | 106% | 103% | 95% | 103% |
| 20241001 | 1,304 | 1,346 | 1,304 | 1,335 | 15,900 | 33 | 103% | 102% | 62% | ▲ | 99% | 104% | 101% | 98% | 106% |
| 20241002 | 1,335 | 1,339 | 1,320 | 1,326 | 22,900 | -9 | 99% | 99% | 144% | ▼ | 100% | 101% | 100% | 97% | 105% |
| 20241003 | 1,348 | 1,356 | 1,335 | 1,348 | 18,300 | 22 | 102% | 100% | 80% | ▲ | 102% | 101% | 100% | 99% | 107% |
| 20241004 | 1,348 | 1,373 | 1,348 | 1,371 | 18,700 | 23 | 102% | 102% | 102% | ▲▲ | 100% | 97% | 95% | 100% | 109% |
| 20241007 | 1,385 | 1,391 | 1,371 | 1,388 | 17,100 | 17 | 101% | 100% | 91% | ▲▲▲ | 99% | 97% | 0% | 100% | 110% |
| 20241008 | 1,385 | 1,385 | 1,365 | 1,365 | 7,700 | -23 | 98% | 99% | 45% | ▼ | 99% | 98% | 0% | 98% | 108% |
| 20241009 | 1,365 | 1,370 | 1,354 | 1,358 | 6,300 | -7 | 99% | 99% | 82% | ▼▼ | 99% | 99% | 0% | 98% | 108% |
| 20241010 | 1,357 | 1,357 | 1,342 | 1,346 | 5,500 | -12 | 99% | 99% | 87% | ▼▼▼ | 100% | 99% | 0% | 97% | 107% |
| 20241011 | 1,340 | 1,344 | 1,334 | 1,341 | 11,600 | -5 | 100% | 100% | 211% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 106% |
| 20241015 | 1,346 | 1,353 | 1,338 | 1,341 | 12,900 | 0 | 100% | 100% | 111% | -- | 101% | 102% | 0% | 97% | 106% |
| 20241016 | 1,328 | 1,347 | 1,328 | 1,342 | 10,300 | 1 | 100% | 101% | 80% | ▲ | 99% | 99% | 0% | 97% | 105% |
| 20241017 | 1,342 | 1,347 | 1,328 | 1,332 | 11,300 | -10 | 99% | 99% | 110% | ▼ | 100% | 0% | 0% | 96% | 103% |
| 20241018 | 1,338 | 1,341 | 1,333 | 1,333 | 3,300 | 1 | 100% | 100% | 29% | ▲ | 101% | 0% | 0% | 96% | 102% |
| 20241021 | 1,335 | 1,353 | 1,335 | 1,348 | 7,700 | 15 | 101% | 101% | 233% | ▲▲ | 98% | 0% | 0% | 97% | 104% |
| 20241022 | 1,348 | 1,348 | 1,322 | 1,322 | 13,100 | -26 | 98% | 98% | 170% | ▼ | % | % | % | 95% | 102% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-19 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UAKM | 350 | 2024-08-28 15:27 | 株式会社シモジマ | 下島 和光 | 変更報告書 |
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 | 2024-10-23 02:23:54 |
| 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 |
| 7482 | 2 | 株主総会招集通知 | 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 | 2024-06-14 21:12:22 |