| 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 | 7,071 | 7,167 | 7,051 | 7,087 | 439,100 | -1 | 100% | 100% | 108% | ▼▼ | 99% | 104% | 109% | 96% | 101% |
| 20240726 | 7,090 | 7,112 | 7,032 | 7,046 | 258,200 | -41 | 99% | 99% | 59% | ▼▼▼ | 101% | 103% | 111% | 96% | 100% |
| 20240729 | 7,116 | 7,179 | 7,065 | 7,167 | 224,700 | 121 | 102% | 101% | 87% | ▲ | 99% | 100% | 111% | 98% | 102% |
| 20240730 | 7,158 | 7,158 | 7,060 | 7,121 | 290,800 | -46 | 99% | 99% | 129% | ▼ | 103% | 99% | 112% | 98% | 101% |
| 20240731 | 7,118 | 7,368 | 7,106 | 7,344 | 386,800 | 223 | 103% | 103% | 133% | ▲ | 100% | 97% | 110% | 100% | 104% |
| 20240801 | 7,283 | 7,314 | 7,201 | 7,303 | 299,400 | -41 | 99% | 100% | 77% | ▼ | 99% | 98% | 111% | 99% | 104% |
| 20240802 | 7,200 | 7,269 | 7,118 | 7,153 | 441,300 | -150 | 98% | 99% | 147% | ▼▼ | 95% | 102% | 116% | 97% | 102% |
| 20240805 | 6,896 | 6,939 | 6,400 | 6,567 | 830,600 | -586 | 92% | 95% | 188% | ▼▼▼ | 103% | 103% | 116% | 89% | 100% |
| 20240806 | 6,853 | 7,137 | 6,815 | 7,060 | 456,500 | 493 | 108% | 103% | 55% | ▲ | 100% | 102% | 114% | 96% | 108% |
| 20240807 | 6,980 | 7,187 | 6,977 | 7,012 | 360,400 | -48 | 99% | 100% | 79% | ▼ | 101% | 104% | 114% | 95% | 107% |
| 20240808 | 6,977 | 7,143 | 6,957 | 7,031 | 347,500 | 19 | 100% | 101% | 96% | ▲ | 98% | 103% | 111% | 96% | 107% |
| 20240809 | 7,180 | 7,180 | 6,978 | 7,037 | 272,300 | 6 | 100% | 98% | 78% | ▲▲ | 100% | 105% | 113% | 96% | 107% |
| 20240813 | 7,041 | 7,077 | 6,950 | 7,070 | 260,800 | 33 | 100% | 100% | 96% | ▲▲▲ | 101% | 108% | 112% | 96% | 108% |
| 20240814 | 7,080 | 7,166 | 7,020 | 7,148 | 187,000 | 78 | 101% | 101% | 72% | ▲▲▲▲ | 101% | 106% | 110% | 97% | 109% |
| 20240815 | 7,200 | 7,335 | 7,199 | 7,266 | 298,000 | 118 | 102% | 101% | 159% | ▲▲▲▲▲ | 100% | 104% | 107% | 99% | 111% |
| 20240816 | 7,416 | 7,449 | 7,322 | 7,417 | 604,000 | 151 | 102% | 100% | 203% | ▲▲▲▲▲▲ | 100% | 105% | 108% | 100% | 113% |
| 20240819 | 7,361 | 7,490 | 7,293 | 7,380 | 256,200 | -37 | 100% | 100% | 42% | ▼ | 104% | 107% | 108% | 100% | 112% |
| 20240820 | 7,380 | 7,674 | 7,376 | 7,654 | 440,100 | 274 | 104% | 104% | 172% | ▲ | 101% | 106% | 106% | 100% | 117% |
| 20240821 | 7,504 | 7,643 | 7,504 | 7,600 | 186,900 | -54 | 99% | 101% | 42% | ▼ | 100% | 104% | 104% | 99% | 116% |
| 20240822 | 7,685 | 7,730 | 7,638 | 7,701 | 199,900 | 101 | 101% | 100% | 107% | ▲ | 100% | 104% | 104% | 100% | 117% |
| 20240823 | 7,643 | 7,699 | 7,610 | 7,672 | 128,800 | -29 | 100% | 100% | 64% | ▼ | 102% | 101% | 102% | 100% | 117% |
| 20240826 | 7,780 | 7,969 | 7,780 | 7,933 | 638,700 | 261 | 103% | 102% | 496% | ▲ | 100% | 97% | 100% | 100% | 121% |
| 20240827 | 7,990 | 8,050 | 7,952 | 7,981 | 361,400 | 48 | 101% | 100% | 57% | ▲▲ | 99% | 98% | 99% | 100% | 122% |
| 20240828 | 7,981 | 7,981 | 7,854 | 7,922 | 227,900 | -59 | 99% | 99% | 63% | ▼ | 100% | 100% | 101% | 99% | 121% |
| 20240829 | 7,850 | 7,909 | 7,785 | 7,829 | 202,300 | -93 | 99% | 100% | 89% | ▼▼ | 100% | 100% | 102% | 98% | 119% |
| 20240830 | 7,783 | 7,829 | 7,751 | 7,780 | 178,800 | -49 | 99% | 100% | 88% | ▼▼▼ | 100% | 101% | 108% | 97% | 118% |
| 20240902 | 7,711 | 7,740 | 7,653 | 7,693 | 181,400 | -87 | 99% | 100% | 101% | ▼▼▼▼ | 101% | 100% | 107% | 96% | 117% |
| 20240903 | 7,774 | 7,834 | 7,763 | 7,828 | 158,400 | 135 | 102% | 101% | 87% | ▲ | 100% | 102% | 107% | 98% | 112% |
| 20240904 | 7,775 | 7,859 | 7,722 | 7,765 | 234,400 | -63 | 99% | 100% | 148% | ▼ | 101% | 103% | 108% | 97% | 111% |
| 20240905 | 7,724 | 7,885 | 7,717 | 7,820 | 225,500 | 55 | 101% | 101% | 96% | ▲ | 98% | 100% | 106% | 98% | 111% |
| 20240906 | 7,898 | 7,947 | 7,739 | 7,758 | 193,700 | -62 | 99% | 98% | 86% | ▼ | 101% | 103% | 109% | 97% | 110% |
| 20240909 | 7,681 | 7,821 | 7,643 | 7,784 | 165,900 | 26 | 100% | 101% | 86% | ▲ | 101% | 101% | 109% | 98% | 110% |
| 20240910 | 7,874 | 8,000 | 7,826 | 7,955 | 281,600 | 171 | 102% | 101% | 170% | ▲▲ | 97% | 100% | 107% | 100% | 111% |
| 20240911 | 7,972 | 7,978 | 7,724 | 7,758 | 279,600 | -197 | 98% | 97% | 99% | ▼ | 100% | 101% | 109% | 97% | 107% |
| 20240912 | 7,880 | 7,955 | 7,816 | 7,912 | 160,100 | 154 | 102% | 100% | 57% | ▲ | 100% | 100% | 109% | 99% | 107% |
| 20240913 | 7,880 | 7,949 | 7,860 | 7,888 | 227,600 | -24 | 100% | 100% | 142% | ▼ | 101% | 99% | 108% | 99% | 107% |
| 20240917 | 7,899 | 7,949 | 7,858 | 7,939 | 209,100 | 51 | 101% | 101% | 92% | ▲ | 100% | 98% | 108% | 99% | 104% |
| 20240918 | 7,925 | 7,961 | 7,892 | 7,941 | 152,600 | 2 | 100% | 100% | 73% | ▲▲ | 99% | 99% | 107% | 99% | 104% |
| 20240919 | 7,990 | 7,998 | 7,874 | 7,890 | 212,600 | -51 | 99% | 99% | 139% | ▼ | 99% | 100% | 108% | 99% | 103% |
| 20240920 | 7,895 | 7,915 | 7,728 | 7,790 | 381,400 | -100 | 99% | 99% | 179% | ▼▼ | 99% | 101% | 109% | 98% | 102% |
| 20240924 | 7,829 | 7,871 | 7,736 | 7,778 | 266,800 | -12 | 100% | 99% | 70% | ▼▼▼ | 99% | 107% | 111% | 97% | 101% |
| 20240925 | 7,732 | 7,744 | 7,620 | 7,670 | 329,700 | -108 | 99% | 99% | 124% | ▼▼▼▼ | 102% | 107% | 111% | 96% | 100% |
| 20240926 | 7,740 | 7,915 | 7,704 | 7,904 | 313,700 | 234 | 103% | 102% | 95% | ▲ | 100% | 105% | 108% | 99% | 103% |
| 20240927 | 7,861 | 7,938 | 7,849 | 7,886 | 268,400 | -18 | 100% | 100% | 86% | ▼ | 100% | 107% | 109% | 99% | 103% |
| 20240930 | 7,803 | 7,934 | 7,777 | 7,824 | 376,500 | -62 | 99% | 100% | 140% | ▼▼ | 102% | 103% | 104% | 98% | 102% |
| 20241001 | 8,124 | 8,315 | 8,043 | 8,311 | 943,300 | 487 | 106% | 102% | 251% | ▲ | 99% | 101% | 102% | 100% | 108% |
| 20241002 | 8,228 | 8,282 | 8,035 | 8,139 | 530,400 | -172 | 98% | 99% | 56% | ▼ | 100% | 103% | 101% | 98% | 106% |
| 20241003 | 8,269 | 8,323 | 8,182 | 8,273 | 364,700 | 134 | 102% | 100% | 69% | ▲ | 101% | 104% | 101% | 100% | 108% |
| 20241004 | 8,263 | 8,378 | 8,253 | 8,340 | 331,200 | 67 | 101% | 101% | 91% | ▲▲ | 100% | 103% | 97% | 100% | 109% |
| 20241007 | 8,306 | 8,360 | 8,193 | 8,313 | 257,300 | -27 | 100% | 100% | 78% | ▼ | 101% | 103% | 0% | 100% | 108% |
| 20241008 | 8,250 | 8,309 | 8,200 | 8,296 | 243,200 | -17 | 100% | 101% | 95% | ▼▼ | 102% | 101% | 0% | 99% | 108% |
| 20241009 | 8,353 | 8,545 | 8,349 | 8,545 | 340,100 | 249 | 103% | 102% | 140% | ▲ | 101% | 100% | 0% | 100% | 111% |
| 20241010 | 8,510 | 8,560 | 8,427 | 8,560 | 285,800 | 15 | 100% | 101% | 84% | ▲▲ | 100% | 99% | 0% | 100% | 112% |
| 20241011 | 8,472 | 8,561 | 8,420 | 8,498 | 295,300 | -62 | 99% | 100% | 103% | ▼ | 99% | 97% | 0% | 99% | 111% |
| 20241015 | 8,570 | 8,598 | 8,466 | 8,478 | 202,800 | -20 | 100% | 99% | 69% | ▼▼ | 100% | 98% | 0% | 99% | 111% |
| 20241016 | 8,500 | 8,566 | 8,456 | 8,472 | 155,800 | -6 | 100% | 100% | 77% | ▼▼▼ | 98% | 95% | 0% | 99% | 110% |
| 20241017 | 8,520 | 8,525 | 8,324 | 8,364 | 246,500 | -108 | 99% | 98% | 158% | ▼▼▼▼ | 99% | 0% | 0% | 98% | 109% |
| 20241018 | 8,427 | 8,479 | 8,316 | 8,339 | 202,900 | -25 | 100% | 99% | 82% | ▼▼▼▼▼ | 99% | 0% | 0% | 97% | 109% |
| 20241021 | 8,373 | 8,399 | 8,281 | 8,325 | 183,100 | -14 | 100% | 99% | 90% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 97% | 109% |
| 20241022 | 8,155 | 8,183 | 8,076 | 8,076 | 385,600 | -249 | 97% | 99% | 211% | ▼▼▼▼▼▼▼ | % | % | % | 94% | 105% |
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 | 19,000 | 64,600 | 1,500 | 14,400 | 17,500 | 50,200 |
| 2024-10-11 | 23,600 | 50,300 | 1,600 | 13,200 | 22,000 | 37,100 |
| 2024-10-04 | 21,100 | 60,200 | 1,600 | 16,700 | 19,500 | 43,500 |
| 2024-09-27 | 11,400 | 70,800 | 1,300 | 16,800 | 10,100 | 54,000 |
| 2024-09-20 | 11,600 | 85,000 | 1,200 | 16,900 | 10,400 | 68,100 |
| 2024-09-13 | 13,100 | 79,600 | 1,200 | 16,600 | 11,900 | 63,000 |
| 2024-09-06 | 12,600 | 97,300 | 1,200 | 18,300 | 11,400 | 79,000 |
| 2024-08-30 | 14,900 | 104,600 | 1,300 | 20,500 | 13,600 | 84,100 |
| 2024-08-23 | 10,700 | 131,000 | 1,400 | 23,900 | 9,300 | 107,100 |
| 2024-08-16 | 324,500 | 150,800 | 1,100 | 28,200 | 323,400 | 122,600 |
| 2024-08-09 | 5,200 | 176,000 | 1,200 | 34,100 | 4,000 | 141,900 |
| 2024-08-02 | 8,900 | 392,600 | 1,600 | 144,800 | 7,300 | 247,800 |
| 2024-07-26 | 12,600 | 480,800 | 2,600 | 196,200 | 10,000 | 284,600 |
| 2024-07-19 | 15,200 | 707,900 | 2,600 | 425,900 | 12,600 | 282,000 |
| 2024-07-12 | 11,000 | 726,100 | 2,600 | 448,900 | 8,400 | 277,200 |
| 2024-07-05 | 10,100 | 946,400 | 2,800 | 639,300 | 7,300 | 307,100 |
| 2024-06-28 | 9,600 | 955,600 | 2,900 | 679,700 | 6,700 | 275,900 |
| 2024-06-21 | 10,300 | 1,066,100 | 2,900 | 784,600 | 7,400 | 281,500 |
| 2024-06-14 | 11,100 | 1,054,700 | 2,900 | 785,400 | 8,200 | 269,300 |
| 2024-06-07 | 12,000 | 1,112,600 | 3,200 | 842,800 | 8,800 | 269,800 |
| 2024-05-31 | 12,300 | 1,297,900 | 3,200 | 1,035,400 | 9,100 | 262,500 |
| 2024-05-24 | 11,600 | 1,343,500 | 3,100 | 1,081,600 | 8,500 | 261,900 |
| 2024-05-17 | 19,900 | 1,383,200 | 8,200 | 1,110,400 | 11,700 | 272,800 |
| 2024-05-10 | 27,200 | 1,401,500 | 14,500 | 1,127,300 | 12,700 | 274,200 |
| 2024-05-02 | 32,200 | 1,418,000 | 14,500 | 1,134,400 | 17,700 | 283,600 |
| 2024-04-26 | 26,600 | 1,474,100 | 14,500 | 1,164,000 | 12,100 | 310,100 |
| 2024-04-19 | 31,800 | 1,596,000 | 16,000 | 1,176,700 | 15,800 | 419,300 |
| 2024-04-12 | 28,800 | 1,584,600 | 16,000 | 1,157,200 | 12,800 | 427,400 |
| 2024-04-05 | 24,600 | 1,322,500 | 12,600 | 981,500 | 12,000 | 341,000 |
| 2024-03-29 | 31,500 | 50,700 | 8,300 | 9,000 | 23,200 | 41,700 |
| 2024-03-22 | 38,500 | 32,300 | 5,700 | 6,000 | 32,800 | 26,300 |
| 2024-03-15 | 33,700 | 41,400 | 9,200 | 6,700 | 24,500 | 34,700 |
| 2024-03-08 | 32,800 | 49,300 | 6,500 | 10,200 | 26,300 | 39,100 |
| 2024-03-01 | 28,500 | 125,200 | 6,400 | 23,800 | 22,100 | 101,400 |
| 2024-02-22 | 45,500 | 73,100 | 15,700 | 18,900 | 29,800 | 54,200 |
| 2024-02-16 | 753,000 | 38,300 | 519,800 | 7,800 | 233,200 | 30,500 |
| 2024-02-09 | 60,700 | 48,900 | 45,100 | 9,500 | 15,600 | 39,400 |
| 2024-02-02 | 28,300 | 54,000 | 11,300 | 15,300 | 17,000 | 38,700 |
| 2024-01-26 | 25,500 | 39,200 | 7,000 | 13,900 | 18,500 | 25,300 |
| 2024-01-19 | 29,200 | 30,100 | 7,000 | 10,800 | 22,200 | 19,300 |
| 2024-01-12 | 32,900 | 33,600 | 7,300 | 9,900 | 25,600 | 23,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-09 | JPM Securities Japan Co Ltd. | 338,362 | 0.45% | ▼ | -103,882 | 8,353 | 8,545 | 8,349 | 8,545 | 340,100 |
| 2024-10-02 | JPM Securities Japan Co Ltd. | 442,244 | 0.59% | ▼ | -56,160 | 8,228 | 8,282 | 8,035 | 8,139 | 530,400 |
| 2024-09-26 | JPM Securities Japan Co Ltd. | 498,404 | 0.67% | ▼ | -69,236 | 7,740 | 7,915 | 7,704 | 7,904 | 313,700 |
| 2024-09-17 | JPM Securities Japan Co Ltd. | 567,640 | 0.76% | ▲ | 73,047 | 7,899 | 7,949 | 7,858 | 7,939 | 209,100 |
| 2024-09-05 | JPM Securities Japan Co Ltd. | 494,593 | 0.66% | ▲ | 7,724 | 7,885 | 7,717 | 7,820 | 225,500 | |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 334,302 | 0.45% | ▼ | -34,999 | 7,145 | 7,276 | 7,137 | 7,248 | 416,600 |
| 2024-07-16 | JPM Securities Japan Co Ltd. | 350,421 | 0.47% | ▼ | -21,308 | 7,222 | 7,222 | 7,051 | 7,051 | 327,300 |
| 2024-07-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 369,301 | 0.50% | ▲ | 1,800 | 7,234 | 7,277 | 7,213 | 7,241 | 314,200 |
| 2024-07-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 367,501 | 0.49% | ▼ | 7,148 | 7,305 | 7,138 | 7,241 | 450,500 | |
| 2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 371,501 | 0.50% | ▲ | 17,257 | 7,142 | 7,142 | 7,028 | 7,095 | 265,200 |
| 2024-07-09 | JPM Securities Japan Co Ltd. | 371,729 | 0.50% | ▲ | 4,880 | 7,129 | 7,218 | 6,999 | 7,177 | 528,200 |
| 2024-07-05 | JPM Securities Japan Co Ltd. | 366,849 | 0.49% | ▼ | -2,688 | 7,172 | 7,180 | 7,080 | 7,085 | 341,700 |
| 2024-07-05 | JPM Securities Japan Co Ltd. | 366,849 | 0.49% | ▼ | -2,688 | 7,172 | 7,180 | 7,080 | 7,085 | 341,700 |
| 2024-07-04 | JPM Securities Japan Co Ltd. | 369,537 | 0.50% | ▲ | 8,413 | 7,177 | 7,192 | 7,137 | 7,172 | 323,700 |
| 2024-07-04 | JPM Securities Japan Co Ltd. | 369,537 | 0.50% | ▲ | 8,413 | 7,177 | 7,192 | 7,137 | 7,172 | 323,700 |
| 2024-07-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 354,244 | 0.47% | ▼ | -30,818 | 7,201 | 7,300 | 7,182 | 7,270 | 375,900 |
| 2024-06-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 385,062 | 0.52% | ▲ | 212,409 | 7,552 | 7,566 | 7,332 | 7,356 | 475,800 |
| 2024-06-19 | JPM Securities Japan Co Ltd. | 361,124 | 0.48% | ▼ | -74,238 | 7,355 | 7,425 | 7,307 | 7,356 | 163,700 |
| 2024-06-07 | JPM Securities Japan Co Ltd. | 435,362 | 0.58% | ▼ | -53,260 | 7,358 | 7,416 | 7,339 | 7,415 | 161,700 |
| 2024-06-04 | JPM Securities Japan Co Ltd. | 488,622 | 0.66% | ▼ | -36,251 | 7,451 | 7,532 | 7,341 | 7,501 | 315,900 |
| 2024-05-24 | JPM Securities Japan Co Ltd. | 524,873 | 0.71% | ▲ | 8,999 | 7,600 | 7,681 | 7,529 | 7,582 | 361,500 |
| 2024-05-14 | JPM Securities Japan Co Ltd. | 515,874 | 0.69% | ▼ | -18,611 | 7,600 | 7,645 | 7,501 | 7,633 | 368,100 |
| 2024-04-24 | JPM Securities Japan Co Ltd. | 534,485 | 0.72% | ▲ | 66,300 | 7,670 | 7,734 | 7,586 | 7,702 | 608,800 |
| 2024-04-23 | JPM Securities Japan Co Ltd. | 468,185 | 0.63% | ▼ | -121,664 | 7,451 | 7,663 | 7,451 | 7,647 | 655,300 |
| 2024-04-19 | JPM Securities Japan Co Ltd. | 589,849 | 0.79% | ▼ | -1,864 | 7,370 | 7,413 | 7,254 | 7,285 | 285,300 |
| 2024-04-18 | JPM Securities Japan Co Ltd. | 591,713 | 0.80% | ▲ | 5,300 | 7,241 | 7,374 | 7,241 | 7,347 | 228,600 |
| 2024-04-17 | JPM Securities Japan Co Ltd. | 586,413 | 0.79% | ▲ | 115,346 | 7,350 | 7,357 | 7,138 | 7,238 | 680,000 |
| 2024-04-10 | JPM Securities Japan Co Ltd. | 471,067 | 0.63% | ▲ | 297,488 | 7,590 | 7,649 | 7,521 | 7,554 | 584,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | しまむら | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240624 | 15:00 | しまむら | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240520 | 15:00 | しまむら | 投資単位の引下げに関する考え方及び方針等について |
| 20240517 | 11:15 | しまむら | 監査役の異動に関するお知らせ |
| 20240401 | 15:00 | しまむら | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240401 | 15:00 | しまむら | 剰余金の配当に関するお知らせ |
| 20240329 | 15:00 | しまむら | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240311 | 16:50 | しまむら | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240129 | 15:00 | しまむら | 執行役員の異動に関するお知らせ |