8227--しまむら-【小売業】【衣料品】全国に店舗網婦人・実用衣料を低価格販売
売上高:6350910-当期純利益:400840-総資産:5338070-時価:736346508----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
202503108,4418,4508,2868,414179,900-29100%100%47%▼▼102%103%113%92%100%
202503118,3008,4438,2408,443191,90029100%102%107%101%101%112%93%100%
202503128,4178,5808,4008,526176,90083101%101%92%▲▲100%100%110%94%101%
202503138,5148,5948,4408,481149,500-4599%100%85%101%100%111%93%101%
202503148,4548,5828,4548,516141,70035100%101%95%100%99%110%94%101%
202503178,5168,5758,5108,51091,300-6100%100%64%100%98%112%93%101%
202503188,5208,5718,4658,478234,200-32100%100%257%▼▼100%101%114%93%101%
202503198,4518,4868,4008,435257,900-4399%100%110%▼▼▼100%102%117%93%100%
202503218,4318,5208,4068,420340,300-15100%100%132%▼▼▼▼100%102%117%94%100%
202503248,3958,4098,3128,385205,400-35100%100%60%▼▼▼▼▼100%102%118%94%100%
202503258,3858,4468,3658,375260,000-10100%100%127%▼▼▼▼▼▼102%111%118%94%100%
202503268,3648,5528,3518,510325,500135102%102%125%102%111%118%96%102%
202503278,3758,5808,3758,580303,30070101%102%93%▲▲100%110%115%97%102%
202503288,5598,6208,4898,531225,500-4999%100%74%102%111%117%96%102%
202503318,4368,6278,4018,563521,40032100%102%231%106%107%113%96%102%
202504018,7509,2828,6609,2701,125,700707108%106%216%▲▲97%97%105%100%111%
202504029,3969,5509,0849,097513,700-17398%97%46%105%103%110%98%109%
202504038,9849,4208,9579,391567,500294103%105%110%100%98%104%100%112%
202504049,4169,5509,3539,382528,500-9100%100%93%101%103%108%100%112%
202504089,0419,2298,9679,096332,200-28697%101%63%▼▼100%103%107%97%109%
202504099,0749,1458,9909,112285,70016100%100%86%100%104%105%97%109%
202504109,2009,2449,0659,229318,800117101%100%112%▲▲99%105%105%98%110%
202504119,2069,2529,0609,093240,800-13699%99%76%102%108%106%97%109%
202504149,1509,3959,1059,335263,000242103%102%109%100%106%104%99%111%
202504159,2609,3299,1399,241577,500-9499%100%220%102%104%108%98%110%
202504169,3919,6239,3859,557538,600316103%102%93%101%102%106%100%114%
202504179,5669,6959,4889,653309,80096101%101%58%▲▲101%99%105%100%115%
202504189,7509,8669,7039,854281,900201102%101%91%▲▲▲100%93%104%100%118%
202504219,8549,8549,7549,807230,200-47100%100%82%103%99%108%100%117%
202504229,4799,7779,4799,733401,000-7499%103%174%▼▼100%98%105%99%116%
202504239,6909,7859,6459,654248,000-7999%100%62%▼▼▼96%100%107%98%113%
202504249,5399,5899,1259,173401,300-48195%96%162%▼▼▼▼99%101%110%93%108%
202504259,2489,2659,1259,140239,700-33100%99%60%▼▼▼▼▼103%106%112%93%107%
202504289,1159,3899,1109,384213,700244103%103%89%101%102%108%95%110%
202504309,4609,5339,4089,512267,700128101%101%125%▲▲99%103%109%97%105%
202505019,4009,4009,2109,316235,400-19698%99%88%101%105%110%95%102%
202505029,2339,3389,1989,326228,90010100%101%97%102%103%108%95%103%
202505079,4139,7749,4109,634454,800308103%102%199%▲▲101%99%106%98%106%
202505089,5909,7339,5739,652247,30018100%101%54%▲▲▲99%99%104%98%106%
202505099,7389,8209,6139,668217,60016100%99%88%▲▲▲▲99%104%104%98%106%
202505129,7319,7609,5799,665155,500-3100%99%71%99%106%105%98%106%
202505139,6039,6639,4659,500201,200-16598%99%129%▼▼99%107%105%96%104%
202505149,5419,5819,4069,461149,000-39100%99%74%▼▼▼101%106%106%96%104%
202505159,5099,6849,5089,640176,600179102%101%119%104%104%103%98%105%
202505169,75010,7409,71410,150907,600510105%104%514%▲▲101%100%99%100%111%
2025051910,15010,25510,05010,205370,40055101%101%41%▲▲▲98%99%98%100%112%
2025052010,22010,2209,97710,020245,700-18598%98%66%99%100%99%98%110%
2025052110,11010,1909,99610,040274,70020100%99%112%100%99%99%98%110%
2025052210,12510,31010,07010,155258,000115101%100%94%▲▲99%98%98%100%111%
2025052310,19010,22010,00510,080165,900-7599%99%64%99%98%0%99%110%
2025052610,18010,25010,08010,080179,2000100%99%108%--100%100%0%99%110%
2025052710,05010,0859,99110,005127,600-7599%100%71%99%100%0%98%109%
2025052810,04010,0759,9549,983166,700-22100%99%131%▼▼101%101%0%98%107%
202505299,95010,0409,88810,015171,50032100%101%103%101%101%0%98%108%
202505309,91710,0459,91610,005144,700-10100%101%84%100%101%0%98%107%
202506029,9229,9979,8659,934187,800-7199%100%130%▼▼100%100%0%97%107%
2025060310,01010,0409,97110,005191,80071101%100%102%101%0%0%98%106%
202506049,93010,0609,92510,040161,20035100%101%84%▲▲101%0%0%98%106%
202506059,93110,0559,85810,030165,500-10100%101%103%99%0%0%98%106%
2025060610,06510,0659,9239,974144,200-5699%99%87%▼▼%%%98%105%

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
2025-05-3044,70052,9005,7007,70039,00045,200
2025-05-2348,50052,8006,1008,20042,40044,600
2025-05-1653,90035,3007,1007,90046,80027,400
2025-05-0935,80036,4004,9009,40030,90027,000
2025-05-0223,70048,5003,70011,90020,00036,600
2025-04-2524,00064,4003,30014,40020,70050,000
2025-04-1852,40049,50010,30010,00042,10039,500
2025-04-1128,70026,9006,0004,70022,70022,200
2025-04-0455,70018,9007,8003,70047,90015,200
2025-03-2816,80066,1005,70018,20011,10047,900
2025-03-2118,80066,0005,70018,10013,10047,900
2025-03-1416,40059,4005,60017,90010,80041,500
2025-03-0714,90060,9005,20017,9009,70043,000
2025-02-2818,10046,0005,50017,50012,60028,500
2025-02-2138,50042,50015,90017,00022,60025,500
2025-02-14448,80045,300422,90018,80025,90026,500
2025-02-07139,70042,600117,00016,20022,70026,400
2025-01-3151,20047,60032,10016,00019,10031,600
2025-01-2423,60062,4007,70022,70015,90039,700
2025-01-1723,70053,0003,50021,50020,20031,500
2025-01-1022,20051,0003,00020,00019,20031,000
2024-12-2729,90032,9002,40015,90027,50017,000
2024-12-2018,30053,0002,20019,30016,10033,700
2024-12-1321,40045,7002,40016,70019,00029,000
2024-12-0637,60048,7002,90018,40034,70030,300
2024-11-2924,90058,5002,8009,00022,10049,500
2024-11-2216,20099,7006,30010,0009,90089,700
2024-11-1518,00086,5005,90011,10012,10075,400
2024-11-0812,60097,9005,70016,4006,90081,500
2024-11-0113,20098,6005,80017,9007,40080,700
2024-10-2513,200109,5005,70016,3007,50093,200
2024-10-1819,00064,6001,50014,40017,50050,200
2024-10-1123,60050,3001,60013,20022,00037,100
2024-10-0421,10060,2001,60016,70019,50043,500
2024-09-2711,40070,8001,30016,80010,10054,000
2024-09-2011,60085,0001,20016,90010,40068,100
2024-09-1313,10079,6001,20016,60011,90063,000
2024-09-0612,60097,3001,20018,30011,40079,000
2024-08-3014,900104,6001,30020,50013,60084,100
2024-08-2310,700131,0001,40023,9009,300107,100
2024-08-16324,500150,8001,10028,200323,400122,600
2024-08-095,200176,0001,20034,1004,000141,900
2024-08-028,900392,6001,600144,8007,300247,800
2024-07-2612,600480,8002,600196,20010,000284,600
2024-07-1915,200707,9002,600425,90012,600282,000
2024-07-1211,000726,1002,600448,9008,400277,200
2024-07-0510,100946,4002,800639,3007,300307,100
2024-06-289,600955,6002,900679,7006,700275,900
2024-06-2110,3001,066,1002,900784,6007,400281,500
2024-06-1411,1001,054,7002,900785,4008,200269,300
2024-06-0712,0001,112,6003,200842,8008,800269,800
2024-05-3112,3001,297,9003,2001,035,4009,100262,500
2024-05-2411,6001,343,5003,1001,081,6008,500261,900
2024-05-1719,9001,383,2008,2001,110,40011,700272,800
2024-05-1027,2001,401,50014,5001,127,30012,700274,200
2024-05-0232,2001,418,00014,5001,134,40017,700283,600
2024-04-2626,6001,474,10014,5001,164,00012,100310,100
2024-04-1931,8001,596,00016,0001,176,70015,800419,300
2024-04-1228,8001,584,60016,0001,157,20012,800427,400
2024-04-0524,6001,322,50012,600981,50012,000341,000
2024-03-2931,50050,7008,3009,00023,20041,700
2024-03-2238,50032,3005,7006,00032,80026,300
2024-03-1533,70041,4009,2006,70024,50034,700
2024-03-0832,80049,3006,50010,20026,30039,100
2024-03-0128,500125,2006,40023,80022,100101,400
2024-02-2245,50073,10015,70018,90029,80054,200
2024-02-16753,00038,300519,8007,800233,20030,500
2024-02-0960,70048,90045,1009,50015,60039,400
2024-02-0228,30054,00011,30015,30017,00038,700
2024-01-2625,50039,2007,00013,90018,50025,300
2024-01-1929,20030,1007,00010,80022,20019,300
2024-01-1232,90033,6007,3009,90025,60023,700

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
2025-05-22 モルガン・スタンレーMUFG証券株式会社342,5240.46%-28,97110,12510,31010,07010,155258,000
2025-05-19 モルガン・スタンレーMUFG証券株式会社371,4950.50%10,15010,25510,05010,205370,400
2025-04-01 JPM Securities Japan Co Ltd.348,2530.47%-21,8008,7509,2828,6609,2701,125,700
2025-03-31 JPM Securities Japan Co Ltd.370,0530.50%8,4368,6278,4018,563521,400
2025-03-14 Barclays Bank PLC238,2000.32%-237,7008,4548,5828,4548,516141,700
2025-03-13 Barclays Bank PLC475,9000.64%-252,9008,5148,5948,4408,481149,500
2025-02-13 Barclays Bank PLC728,8000.98%254,9998,9779,0108,8768,972367,900
2025-02-12 Barclays Bank PLC473,8010.64%8,9578,9628,8298,878242,900
2025-02-12 Barclays Bank PLC473,8010.64%8,9578,9628,8298,878242,900
2024-12-19 JPM Securities Japan Co Ltd.213,0250.28%-297,5078,4158,5008,4018,485166,000
2024-12-10 JPM Securities Japan Co Ltd.510,5320.69%-10,1008,7138,7138,4548,538224,300
2024-12-09 JPM Securities Japan Co Ltd.520,6320.70%76,9658,7618,7998,6268,689222,500
2024-11-28 JPM Securities Japan Co Ltd.443,6670.60%67,6578,3258,4428,3248,380283,600
2024-11-22 JPM Securities Japan Co Ltd.376,0100.50%12,6007,6967,9957,6707,969338,600
2024-11-21 JPM Securities Japan Co Ltd.363,4100.49%7,9688,0437,6537,661324,100
2024-11-20 JPM Securities Japan Co Ltd.372,4100.50%8,1568,2008,0018,009164,500
2024-10-09 JPM Securities Japan Co Ltd.338,3620.45%-103,8828,3538,5458,3498,545340,100
2024-10-02 JPM Securities Japan Co Ltd.442,2440.59%-56,1608,2288,2828,0358,139530,400
2024-09-26 JPM Securities Japan Co Ltd.498,4040.67%-69,2367,7407,9157,7047,904313,700
2024-09-17 JPM Securities Japan Co Ltd.567,6400.76%73,0477,8997,9497,8587,939209,100
2024-09-05 JPM Securities Japan Co Ltd.494,5930.66%7,7247,8857,7177,820225,500
2024-07-18 Integrated Core Strategies (Asia) Pte. Ltd.334,3020.45%-34,9997,1457,2767,1377,248416,600
2024-07-16 JPM Securities Japan Co Ltd.350,4210.47%-21,3087,2227,2227,0517,051327,300
2024-07-12 Integrated Core Strategies (Asia) Pte. Ltd.369,3010.50%1,8007,2347,2777,2137,241314,200
2024-07-11 Integrated Core Strategies (Asia) Pte. Ltd.367,5010.49%7,1487,3057,1387,241450,500
2024-07-10 Integrated Core Strategies (Asia) Pte. Ltd.371,5010.50%17,2577,1427,1427,0287,095265,200
2024-07-09 JPM Securities Japan Co Ltd.371,7290.50%4,8807,1297,2186,9997,177528,200
2024-07-05 JPM Securities Japan Co Ltd.366,8490.49%-2,6887,1727,1807,0807,085341,700
2024-07-05 JPM Securities Japan Co Ltd.366,8490.49%-2,6887,1727,1807,0807,085341,700
2024-07-04 JPM Securities Japan Co Ltd.369,5370.50%8,4137,1777,1927,1377,172323,700
2024-07-04 JPM Securities Japan Co Ltd.369,5370.50%8,4137,1777,1927,1377,172323,700
2024-07-02 Integrated Core Strategies (Asia) Pte. Ltd.354,2440.47%-30,8187,2017,3007,1827,270375,900
2024-06-26 Integrated Core Strategies (Asia) Pte. Ltd.385,0620.52%212,4097,5527,5667,3327,356475,800
2024-06-19 JPM Securities Japan Co Ltd.361,1240.48%-74,2387,3557,4257,3077,356163,700
2024-06-07 JPM Securities Japan Co Ltd.435,3620.58%-53,2607,3587,4167,3397,415161,700
2024-06-04 JPM Securities Japan Co Ltd.488,6220.66%-36,2517,4517,5327,3417,501315,900
2024-05-24 JPM Securities Japan Co Ltd.524,8730.71%8,9997,6007,6817,5297,582361,500
2024-05-14 JPM Securities Japan Co Ltd.515,8740.69%-18,6117,6007,6457,5017,633368,100
2024-04-24 JPM Securities Japan Co Ltd.534,4850.72%66,3007,6707,7347,5867,702608,800
2024-04-23 JPM Securities Japan Co Ltd.468,1850.63%-121,6647,4517,6637,4517,647655,300
2024-04-19 JPM Securities Japan Co Ltd.589,8490.79%-1,8647,3707,4137,2547,285285,300
2024-04-18 JPM Securities Japan Co Ltd.591,7130.80%5,3007,2417,3747,2417,347228,600
2024-04-17 JPM Securities Japan Co Ltd.586,4130.79%115,3467,3507,3577,1387,238680,000
2024-04-10 JPM Securities Japan Co Ltd.471,0670.63%297,4887,5907,6497,5217,554584,100

TDnet更新情報

報告日strtime銘柄タイトル
2025051915:30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
2025051612:00しまむら 取締役の退任に関するお知らせ
2025040115:30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
2025033115:30しまむら 2025年2月期 決算短信〔日本基準〕(連結)
2025033115:30しまむら 剰余金の配当に関するお知らせ
2025031716:25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
2025012715:30しまむら 代表取締役及び執行役員の異動に関するお知らせ
2024122315:30しまむら 2025年2月期 第3四半期決算短信〔日本基準〕(連結)
2024093015:00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)
2024062415:00しまむら 2025年2月期 第1四半期決算短信〔日本基準〕(連結)
2024052015:00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
2024051711:15しまむら 監査役の異動に関するお知らせ
2024040115:00しまむら 2024年2月期 決算短信〔日本基準〕(連結)
2024040115:00しまむら 剰余金の配当に関するお知らせ
2024032915:00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
2024031116:50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
2024012915:00しまむら 執行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