7545--西松屋チェ-【小売業】【ベビー服専門店】郊外型の店舗を全国に展開
売上高:1771880-当期純利益:82020-総資産:1404630-時価:164021037----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409092,4832,5152,4582,497158,300-11100%101%158%101%101%102%97%114%
202409102,5112,5392,4962,527111,60030101%101%70%98%101%101%98%116%
202409112,5352,5362,4712,475160,700-5298%98%144%100%101%102%96%113%
202409122,5182,5472,5002,527128,50052102%100%80%99%102%102%98%111%
202409132,5192,5332,4952,499112,600-2899%99%88%100%102%102%97%108%
202409172,5212,5422,5042,531161,10032101%100%143%100%98%100%99%107%
202409182,5482,5752,5262,553145,70022101%100%90%▲▲99%97%100%99%106%
202409192,5562,5722,5112,539225,400-1499%99%155%100%97%100%99%103%
202409202,5692,5992,5452,576256,30037101%100%114%96%96%99%100%105%
202409242,5802,5902,4852,489286,100-8797%96%112%99%100%103%97%101%
202409252,4802,4892,4402,458230,700-3199%99%81%▼▼100%100%102%95%100%
202409262,4842,5272,4752,489321,20031101%100%139%99%100%102%97%101%
202409272,4802,4892,4422,449270,300-4098%99%84%103%104%104%95%100%
202409302,4002,4772,4002,464239,50015101%103%89%101%102%102%96%101%
202410012,4522,4922,4512,480158,40016101%101%66%▲▲98%99%99%96%101%
202410022,4812,5142,4072,442348,200-3898%98%220%101%105%100%95%100%
202410032,4402,4932,4012,472564,40030101%101%162%101%104%98%96%101%
202410042,4722,5342,4702,492339,30020101%101%60%▲▲99%102%94%97%102%
202410072,4802,4872,4162,462383,200-3099%99%113%100%104%94%96%101%
202410082,4212,4432,4102,429285,300-3399%100%74%▼▼105%103%93%94%100%
202410092,4302,5962,4282,559550,600130105%105%193%98%97%88%99%105%
202410102,5632,5802,4922,505278,100-5498%98%51%101%98%90%97%103%
202410112,5082,5372,4972,524151,40019101%101%54%99%96%89%98%104%
202410152,5362,5692,5022,507143,700-1799%99%95%99%96%90%97%103%
202410162,5152,5432,4952,495150,600-12100%99%105%▼▼99%93%91%97%103%
202410172,4852,4922,4502,455136,000-4098%99%90%▼▼▼99%92%90%95%101%
202410182,4672,4752,4382,442108,700-1399%99%80%▼▼▼▼99%92%91%95%101%
202410212,4472,4492,4132,421135,200-2199%99%124%▼▼▼▼▼98%95%94%94%100%
202410222,3642,3842,3142,320339,100-10196%98%251%▼▼▼▼▼▼98%97%96%91%100%
202410232,3162,3202,2552,264233,900-5698%98%69%▼▼▼▼▼▼▼100%100%99%88%100%
202410242,2502,2802,2342,261156,900-3100%100%67%▼▼▼▼▼▼▼▼100%100%101%88%100%
202410252,2502,2502,2302,241103,600-2099%100%66%▼▼▼▼▼▼▼▼▼100%101%102%88%100%
202410282,2352,2632,2182,230134,700-11100%100%130%▼▼▼▼▼▼▼▼▼▼100%99%104%87%100%
202410292,2352,2522,2172,244103,50014101%100%77%100%97%103%88%101%
202410302,2582,2692,2392,247533,4003100%100%515%▲▲100%98%103%88%101%
202410312,2582,2732,2482,259141,70012101%100%27%▲▲▲99%99%105%88%101%
202411012,2422,2522,2222,222125,200-3798%99%88%98%100%106%87%100%
202411052,2372,2392,1992,201161,200-2199%98%129%▼▼100%101%107%86%100%
202411062,2002,2292,1952,197114,400-4100%100%71%▼▼▼99%100%107%86%100%
202411072,2162,2302,1912,203174,8006100%99%153%100%100%106%86%100%
202411082,2282,2522,2202,220138,80017101%100%79%▲▲100%100%107%88%101%
202411112,2202,2292,2112,22897,9008100%100%71%▲▲▲99%100%106%88%101%
202411122,2372,2422,1942,207112,900-2199%99%115%100%100%107%88%100%
202411132,2082,2332,2032,218154,30011100%100%137%99%100%107%89%101%
202411142,2122,2162,1862,196133,700-2299%99%87%101%100%107%89%100%
202411152,2092,2422,2032,227120,90031101%101%90%99%102%107%91%101%
202411182,2252,2692,2002,201131,500-2699%99%109%100%103%107%91%100%
202411192,2162,2222,2012,20864,2007100%100%49%100%105%107%95%101%
202411202,2142,2302,2072,21796,4009100%100%150%▲▲96%105%107%98%101%
202411212,2132,2242,1242,126278,000-9196%96%288%106%108%0%94%100%
202411222,1382,2742,1312,262320,400136106%106%115%100%104%0%100%106%
202411252,2802,3022,2672,278237,40016101%100%74%▲▲102%104%0%100%107%
202411262,2802,3442,2802,329195,00051102%102%82%▲▲▲98%101%0%100%110%
202411272,3352,3382,2822,297120,000-3299%98%62%101%103%0%99%108%
202411282,2972,3332,2762,319126,40022101%101%105%102%103%0%100%109%
202411292,3122,3712,3072,361152,70042102%102%121%▲▲99%100%0%100%111%
202412022,3612,3622,3192,340107,200-2199%99%70%101%0%0%99%110%
202412032,3432,3852,3432,360123,40020101%101%115%101%0%0%100%111%
202412042,3502,3982,3432,371110,90011100%101%90%▲▲99%0%0%100%112%
202412052,3702,3702,3332,35791,300-1499%99%82%%%%99%111%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-11-2950,90072,90015,90020,40035,00052,500
2024-11-2257,10081,40018,60020,40038,50061,000
2024-11-1554,90079,70015,00019,50039,90060,200
2024-11-0860,10081,60014,00020,60046,10061,000
2024-11-0142,40075,00014,00018,00028,40057,000
2024-10-2554,10065,30014,00016,20040,10049,100
2024-10-1898,60048,60014,90012,10083,70036,500
2024-10-11112,60041,40015,9009,50096,70031,900
2024-10-04111,70038,10015,50011,50096,20026,600
2024-09-27120,30043,50015,80012,100104,50031,400
2024-09-20135,10032,40016,3008,600118,80023,800
2024-09-13119,80032,80016,1008,200103,70024,600
2024-09-06134,60025,70016,2007,900118,40017,800
2024-08-30144,90040,70022,1009,900122,80030,800
2024-08-23182,20070,20063,40016,400118,80053,800
2024-08-164,007,00098,6003,087,80017,100919,20081,500
2024-08-092,475,40088,9002,441,80025,00033,60063,900
2024-08-021,848,400126,2001,822,30041,10026,10085,100
2024-07-261,159,400144,9001,123,50033,20035,900111,700
2024-07-19516,400120,100482,50031,20033,90088,900
2024-07-12232,900112,200188,10029,40044,80082,800
2024-07-05118,300130,00076,90036,60041,40093,400
2024-06-2866,200130,90038,60035,20027,60095,700
2024-06-2140,300101,90019,70027,80020,60074,100
2024-06-1451,90098,30017,80025,80034,10072,500
2024-06-0755,40098,80017,40027,00038,00071,800
2024-05-3152,700110,70016,60031,70036,10079,000
2024-05-2452,300126,60016,40036,90035,90089,700
2024-05-1768,800143,70016,40055,60052,40088,100
2024-05-1070,400166,80016,40060,20054,000106,600
2024-05-0272,100191,40016,40064,20055,700127,200
2024-04-2679,500196,80016,40064,20063,100132,600
2024-04-1985,000216,20016,50069,70068,500146,500
2024-04-12158,100209,70017,70066,900140,400142,800
2024-04-05180,000210,20018,80070,100161,200140,100
2024-03-29217,400106,20019,00046,100198,40060,100
2024-03-22219,000108,80019,70047,200199,30061,600
2024-03-15221,100111,60019,70046,300201,40065,300
2024-03-08239,000126,10024,20067,200214,80058,900
2024-03-01224,100129,90029,20070,500194,90059,400
2024-02-22249,800136,30048,40067,800201,40068,500
2024-02-163,875,800161,8002,923,80062,700952,00099,100
2024-02-092,851,600168,4002,621,00063,800230,600104,600
2024-02-022,178,300203,2001,962,50072,200215,800131,000
2024-01-261,703,300211,8001,500,50074,500202,800137,300
2024-01-191,151,400210,300948,40077,000203,000133,300
2024-01-12570,100205,600358,20081,300211,900124,300

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
2024-08-22 GOLDMAN SACHS INTERNATIONAL326,8910.46%-26,6002,4542,5102,4262,509610,500
2024-07-11 GOLDMAN SACHS INTERNATIONAL353,4910.50%13,1002,1782,2302,1752,189282,300
2024-07-02 GOLDMAN SACHS INTERNATIONAL340,3910.48%-9,7002,1122,1252,0992,108227,900
2024-06-14 GOLDMAN SACHS INTERNATIONAL350,0910.50%3,4002,2732,3352,2562,322375,300
2024-06-03 GOLDMAN SACHS INTERNATIONAL346,6910.49%-4,9002,2942,2992,2462,256143,900
2024-05-22 GOLDMAN SACHS INTERNATIONAL351,5910.50%5,6002,3082,3392,1912,272643,700
2024-05-17 Diversified Select Opportunities Capital Management, LLC346,9000.49%-63,8002,2302,2812,2102,279165,400
2024-05-16 GOLDMAN SACHS INTERNATIONAL345,9910.49%-2,3002,2612,2722,2332,262138,900
2024-05-15 GOLDMAN SACHS INTERNATIONAL348,2910.50%1,0002,2502,2602,2172,251153,200
2024-05-14 GOLDMAN SACHS INTERNATIONAL347,2910.49%-6,5002,2182,2532,2122,238184,900
2024-05-09 GOLDMAN SACHS INTERNATIONAL353,7910.50%17,0002,2132,2382,2052,23496,800
2024-04-11 GOLDMAN SACHS INTERNATIONAL336,7910.48%-76,8002,1732,1882,1262,168372,600
2024-04-09 Diversified Select Opportunities Capital Management, LLC410,7000.59%-15,6002,2472,2542,2182,234307,300
2024-04-05 Diversified Select Opportunities Capital Management, LLC426,3000.61%73,4002,2402,2982,2222,222388,900
2024-04-03 Diversified Select Opportunities Capital Management, LLC352,9000.50%7,1002,3492,3742,3122,312351,300
2024-04-02 GOLDMAN SACHS INTERNATIONAL413,5910.59%-4,2002,4552,4562,3452,353299,200
2024-03-27 GOLDMAN SACHS INTERNATIONAL417,7910.60%6,5002,4492,4652,4312,449176,200
2024-03-26 GOLDMAN SACHS INTERNATIONAL411,2910.59%-23,6002,4592,4642,4062,430157,300
2024-03-13 GOLDMAN SACHS INTERNATIONAL434,8910.62%19,0002,4832,5152,4242,435309,600
2024-03-12 GOLDMAN SACHS INTERNATIONAL415,8910.59%-14,4002,4142,4802,3822,479274,300
2024-03-07 GOLDMAN SACHS INTERNATIONAL430,2910.61%14,6002,2902,4112,2902,411386,500
2024-03-05 GOLDMAN SACHS INTERNATIONAL415,6910.59%-2,5002,2092,2242,1922,216101,700
2024-03-04 GOLDMAN SACHS INTERNATIONAL418,1910.60%62,5592,2062,2252,1912,212170,100

TDnet更新情報

報告日strtime銘柄タイトル
2024112115:30西松屋チェ 2025年2月期前年比速報(11月度)
2024102115:30西松屋チェ 2025年2月期前年比速報(10月度)
2024101115:30西松屋チェ 自己株式の取得結果および取得終了に関するお知らせ
2024100215:30西松屋チェ 2025年2月期 第2四半期(中間期)決算短信〔日本基準〕(非連結)
2024100215:30西松屋チェ 剰余金の配当に関するお知らせ
2024100215:30西松屋チェ 自己株式取得に係る事項の決定に関するお知らせ
2024092415:30西松屋チェ 2025年2月期前年比速報(9月度)
2024082115:30西松屋チェ 2025年2月期前年比速報(8月度)
2024072215:30西松屋チェ 2025年2月期前年比速報(7月度)
2024062115:30西松屋チェ 2025年2月期前年比速報(6月度)
2024061416:30西松屋チェ 2025年2月期 第1四半期決算短信〔日本基準〕(非連結)
2024060415:30西松屋チェ 従業員に対するストックオプション(新株予約権)の発行内容確定に関するお知らせ
2024052115:30西松屋チェ 2025年2月期前年比速報(5月度)
2024051717:30西松屋チェ 従業員に対するストックオプション(新株予約権)の発行要項に関するお知らせ
2024042215:30西松屋チェ 2025年2月期前年比速報(4月度)
2024041218:00西松屋チェ 従業員に対するストックオプション(新株予約権)の発行に関するお知らせ
2024041218:00西松屋チェ 当社株券等の大規模買付行為への対応方針(買収への対応方針)の継続に関するお知らせ
2024041015:30西松屋チェ 自己株式の取得結果および取得終了に関するお知らせ
2024040315:30西松屋チェ 2024年2月期決算短信〔日本基準〕(非連結)
2024040315:30西松屋チェ 剰余金の配当に関するお知らせ
2024040315:30西松屋チェ 自己株式取得に係る事項の決定に関するお知らせ
2024040315:30西松屋チェ 役員人事に関するお知らせ
2024032115:30西松屋チェ 2025年2月期前年比速報(3月度)
2024031515:30西松屋チェ 人事異動に関するお知らせ
2024022115:30西松屋チェ 2024年2月期前年比速報(2月度)
2024012215:30西松屋チェ 2024年2月期前年比速報(1月度)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U5703502024-08-06 15:51株式会社西松屋チェーンエフィッシモ キャピタル マネージメント ピーティーイー エルティーディー(Effissimo Capital Management Pte Ltd)変更報告書(特例対象株券等)
S100SQOM3502024-02-07 10:10(株)西松屋チェーン株式会社みずほ銀行変更報告書(特例対象株券等)

企業サイト更新情報