| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 96% | 100% | 109% |
| 20241007 | 1,385 | 1,391 | 1,371 | 1,388 | 17,100 | 17 | 101% | 100% | 91% | ▲▲▲ | 99% | 97% | 96% | 100% | 110% |
| 20241008 | 1,385 | 1,385 | 1,365 | 1,365 | 7,700 | -23 | 98% | 99% | 45% | ▼ | 99% | 98% | 99% | 98% | 108% |
| 20241009 | 1,365 | 1,370 | 1,354 | 1,358 | 6,300 | -7 | 99% | 99% | 82% | ▼▼ | 99% | 99% | 100% | 98% | 108% |
| 20241010 | 1,357 | 1,357 | 1,342 | 1,346 | 5,500 | -12 | 99% | 99% | 87% | ▼▼▼ | 100% | 99% | 101% | 97% | 107% |
| 20241011 | 1,340 | 1,344 | 1,334 | 1,341 | 11,600 | -5 | 100% | 100% | 211% | ▼▼▼▼ | 100% | 100% | 101% | 97% | 106% |
| 20241015 | 1,346 | 1,353 | 1,338 | 1,341 | 12,900 | 0 | 100% | 100% | 111% | -- | 101% | 102% | 102% | 97% | 106% |
| 20241016 | 1,328 | 1,347 | 1,328 | 1,342 | 10,300 | 1 | 100% | 101% | 80% | ▲ | 99% | 99% | 101% | 97% | 105% |
| 20241017 | 1,342 | 1,347 | 1,328 | 1,332 | 11,300 | -10 | 99% | 99% | 110% | ▼ | 100% | 98% | 101% | 96% | 103% |
| 20241018 | 1,338 | 1,341 | 1,333 | 1,333 | 3,300 | 1 | 100% | 100% | 29% | ▲ | 101% | 98% | 102% | 96% | 102% |
| 20241021 | 1,335 | 1,353 | 1,335 | 1,348 | 7,700 | 15 | 101% | 101% | 233% | ▲▲ | 98% | 97% | 101% | 97% | 104% |
| 20241022 | 1,348 | 1,348 | 1,322 | 1,322 | 13,100 | -26 | 98% | 98% | 170% | ▼ | 99% | 100% | 103% | 95% | 102% |
| 20241023 | 1,322 | 1,328 | 1,307 | 1,314 | 14,200 | -8 | 99% | 99% | 108% | ▼▼ | 100% | 101% | 103% | 95% | 101% |
| 20241024 | 1,309 | 1,321 | 1,302 | 1,314 | 13,900 | 0 | 100% | 100% | 98% | -- | 99% | 101% | 100% | 95% | 101% |
| 20241025 | 1,306 | 1,312 | 1,290 | 1,292 | 12,600 | -22 | 98% | 99% | 91% | ▼ | 101% | 103% | 101% | 93% | 100% |
| 20241028 | 1,292 | 1,315 | 1,285 | 1,307 | 11,200 | 15 | 101% | 101% | 89% | ▲ | 101% | 100% | 100% | 94% | 101% |
| 20241029 | 1,307 | 1,327 | 1,307 | 1,319 | 6,400 | 12 | 101% | 101% | 57% | ▲▲ | 99% | 100% | 99% | 95% | 102% |
| 20241030 | 1,314 | 1,331 | 1,297 | 1,297 | 37,300 | -22 | 98% | 99% | 583% | ▼ | 101% | 104% | 100% | 93% | 100% |
| 20241031 | 1,308 | 1,333 | 1,308 | 1,325 | 12,000 | 28 | 102% | 101% | 32% | ▲ | 100% | 104% | 100% | 95% | 103% |
| 20241101 | 1,304 | 1,317 | 1,304 | 1,305 | 9,900 | -20 | 98% | 100% | 83% | ▼ | 99% | 103% | 99% | 94% | 101% |
| 20241105 | 1,313 | 1,314 | 1,303 | 1,303 | 9,500 | -2 | 100% | 99% | 96% | ▼▼ | 101% | 100% | 99% | 94% | 101% |
| 20241106 | 1,306 | 1,323 | 1,306 | 1,316 | 7,700 | 13 | 101% | 101% | 81% | ▲ | 103% | 100% | 98% | 96% | 102% |
| 20241107 | 1,316 | 1,358 | 1,316 | 1,358 | 9,600 | 42 | 103% | 103% | 125% | ▲▲ | 99% | 95% | 95% | 100% | 105% |
| 20241108 | 1,360 | 1,362 | 1,344 | 1,349 | 5,400 | -9 | 99% | 99% | 56% | ▼ | 97% | 96% | 96% | 99% | 104% |
| 20241111 | 1,349 | 1,349 | 1,302 | 1,302 | 17,700 | -47 | 97% | 97% | 328% | ▼▼ | 100% | 100% | 99% | 96% | 101% |
| 20241112 | 1,305 | 1,341 | 1,305 | 1,310 | 22,300 | 8 | 101% | 100% | 126% | ▲ | 99% | 100% | 99% | 96% | 101% |
| 20241113 | 1,309 | 1,314 | 1,293 | 1,295 | 13,300 | -15 | 99% | 99% | 60% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20241114 | 1,293 | 1,304 | 1,286 | 1,291 | 12,300 | -4 | 100% | 100% | 92% | ▼▼ | 99% | 98% | 99% | 95% | 100% |
| 20241115 | 1,305 | 1,310 | 1,296 | 1,296 | 6,800 | 5 | 100% | 99% | 55% | ▲ | 101% | 99% | 100% | 95% | 100% |
| 20241118 | 1,296 | 1,308 | 1,296 | 1,304 | 6,100 | 8 | 101% | 101% | 90% | ▲▲ | 99% | 98% | 100% | 96% | 101% |
| 20241119 | 1,311 | 1,311 | 1,294 | 1,294 | 7,300 | -10 | 99% | 99% | 120% | ▼ | 99% | 100% | 101% | 95% | 100% |
| 20241120 | 1,293 | 1,294 | 1,282 | 1,284 | 9,400 | -10 | 99% | 99% | 129% | ▼▼ | 99% | 100% | 101% | 95% | 100% |
| 20241121 | 1,292 | 1,292 | 1,277 | 1,277 | 5,600 | -7 | 99% | 99% | 60% | ▼▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20241122 | 1,276 | 1,286 | 1,276 | 1,276 | 6,900 | -1 | 100% | 100% | 123% | ▼▼▼▼ | 100% | 99% | 102% | 94% | 100% |
| 20241125 | 1,288 | 1,293 | 1,279 | 1,282 | 12,900 | 6 | 100% | 100% | 187% | ▲ | 101% | 100% | 102% | 94% | 100% |
| 20241126 | 1,283 | 1,298 | 1,282 | 1,294 | 9,500 | 12 | 101% | 101% | 74% | ▲▲ | 98% | 100% | 101% | 95% | 101% |
| 20241127 | 1,294 | 1,295 | 1,268 | 1,270 | 17,500 | -24 | 98% | 98% | 184% | ▼ | 101% | 102% | 103% | 94% | 100% |
| 20241128 | 1,270 | 1,280 | 1,270 | 1,280 | 5,700 | 10 | 101% | 101% | 33% | ▲ | 99% | 100% | 102% | 94% | 101% |
| 20241129 | 1,280 | 1,283 | 1,272 | 1,272 | 7,900 | -8 | 99% | 99% | 139% | ▼ | 101% | 101% | 103% | 94% | 100% |
| 20241202 | 1,272 | 1,286 | 1,272 | 1,285 | 5,300 | 13 | 101% | 101% | 67% | ▲ | 101% | 101% | 102% | 95% | 101% |
| 20241203 | 1,284 | 1,299 | 1,284 | 1,292 | 14,000 | 7 | 101% | 101% | 264% | ▲▲ | 99% | 101% | 101% | 95% | 102% |
| 20241204 | 1,289 | 1,292 | 1,272 | 1,272 | 10,300 | -20 | 98% | 99% | 74% | ▼ | 100% | 101% | 102% | 94% | 100% |
| 20241205 | 1,273 | 1,284 | 1,273 | 1,274 | 9,200 | 2 | 100% | 100% | 89% | ▲ | 101% | 101% | 101% | 94% | 100% |
| 20241206 | 1,283 | 1,294 | 1,283 | 1,290 | 10,000 | 16 | 101% | 101% | 109% | ▲▲ | 101% | 101% | 0% | 98% | 102% |
| 20241209 | 1,290 | 1,310 | 1,290 | 1,298 | 11,300 | 8 | 101% | 101% | 113% | ▲▲▲ | 99% | 101% | 0% | 99% | 102% |
| 20241210 | 1,298 | 1,301 | 1,282 | 1,282 | 23,800 | -16 | 99% | 99% | 211% | ▼ | 100% | 102% | 0% | 98% | 101% |
| 20241211 | 1,282 | 1,293 | 1,282 | 1,286 | 9,200 | 4 | 100% | 100% | 39% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20241212 | 1,294 | 1,312 | 1,289 | 1,293 | 10,500 | 7 | 101% | 100% | 114% | ▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20241213 | 1,293 | 1,305 | 1,293 | 1,299 | 15,400 | 6 | 100% | 100% | 147% | ▲▲▲ | 100% | 99% | 0% | 100% | 102% |
| 20241216 | 1,306 | 1,317 | 1,305 | 1,309 | 5,000 | 10 | 101% | 100% | 32% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241217 | 1,311 | 1,314 | 1,302 | 1,308 | 7,200 | -1 | 100% | 100% | 144% | ▼ | 99% | 0% | 0% | 100% | 103% |
| 20241218 | 1,308 | 1,311 | 1,296 | 1,296 | 15,800 | -12 | 99% | 99% | 219% | ▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 1,293 | 1,304 | 1,292 | 1,293 | 5,600 | -3 | 100% | 100% | 35% | ▼▼▼ | 99% | 0% | 0% | 99% | 102% |
| 20241220 | 1,305 | 1,310 | 1,292 | 1,292 | 10,200 | -1 | 100% | 99% | 182% | ▼▼▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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
| 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 | 2024-12-22 00:21:30 |
| 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 |