[8227]しまむら:【衣料品】全国に店舗網婦人・実用衣料を低価格販売
Yahoo! 【プライム/27小売業】 売上高:6653580 当期純利益:418850 総資産:5671440 時価:8235億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 10,620 | 10,635 | 10,520 | 10,585 | 188,000 | -91,700 | 100% | ▼ | 8228 | 0 | 10 | 100% | 14% |
| 20251112 | 10,585 | 10,705 | 10,515 | 10,575 | 202,100 | 14,100 | 100% | ▼▼ | 1777 | 0 | 9 | 99% | 14% |
| 20251113 | 10,675 | 10,785 | 10,610 | 10,755 | 216,600 | 14,500 | 102% | ▲ | 1111 | 51 | 0 | 100% | 16% |
| 20251114 | 10,695 | 10,810 | 10,620 | 10,690 | 192,100 | -24,500 | 99% | ▼ | 2228 | 51 | 0 | 99% | 15% |
| 20251117 | 10,555 | 10,640 | 10,385 | 10,640 | 229,100 | 37,000 | 100% | ▼▼ | 7777 | 0 | 5 | 99% | 14% |
| 20251118 | 10,690 | 10,770 | 10,515 | 10,565 | 240,500 | 11,400 | 99% | ▼▼▼ | 1117 | 24 | 0 | 98% | 12% |
| 20251119 | 10,565 | 10,920 | 10,500 | 10,760 | 310,800 | 70,300 | 102% | ▲ | 1771 | 0 | 3 | 100% | 14% |
| 20251120 | 10,720 | 11,020 | 10,655 | 10,830 | 289,400 | -21,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20251121 | 10,900 | 11,195 | 10,895 | 11,100 | 338,700 | 49,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20251125 | 11,075 | 11,335 | 11,025 | 11,170 | 323,900 | -14,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251126 | 11,160 | 11,240 | 11,000 | 11,125 | 418,200 | 94,300 | 100% | ▼ | 7717 | 0 | 0 | 100% | 16% |
| 20251127 | 11,145 | 11,300 | 11,055 | 11,135 | 286,900 | -131,300 | 100% | ▲ | 2282 | 0 | 0 | 100% | 16% |
| 20251128 | 11,065 | 11,270 | 11,060 | 11,190 | 195,300 | -91,600 | 100% | ▲▲ | 8282 | 0 | 0 | 100% | 14% |
| 20251201 | 11,135 | 11,240 | 10,905 | 10,960 | 304,000 | 108,700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 10% |
| 20251202 | 11,000 | 11,230 | 10,925 | 11,140 | 263,100 | -40,900 | 102% | ▲ | 8282 | 0 | 0 | 100% | 11% |
| 20251203 | 11,045 | 11,140 | 10,930 | 11,035 | 209,600 | -53,500 | 99% | ▼ | 8228 | 51 | 0 | 99% | 7% |
| 20251204 | 11,010 | 11,185 | 11,000 | 11,080 | 308,100 | 98,500 | 100% | ▲ | 1171 | 0 | 0 | 99% | 6% |
| 20251205 | 11,100 | 11,150 | 10,935 | 11,005 | 209,600 | -98,500 | 99% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20251208 | 11,060 | 11,265 | 11,045 | 11,180 | 183,500 | -26,100 | 102% | ▲ | 2282 | 51 | 0 | 100% | 6% |
| 20251209 | 11,160 | 11,190 | 11,015 | 11,100 | 126,100 | -57,400 | 99% | ▼ | 8828 | 51 | 0 | 99% | 5% |
| 20251210 | 11,180 | 11,315 | 11,065 | 11,205 | 158,000 | 31,900 | 101% | ▲ | 1111 | 51 | 0 | 100% | 6% |
| 20251211 | 11,250 | 11,250 | 11,090 | 11,110 | 100,500 | -57,500 | 99% | ▼ | 8228 | 51 | 0 | 99% | 5% |
| 20251212 | 11,090 | 11,245 | 11,090 | 11,155 | 172,100 | 71,600 | 100% | ▲ | 7471 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 27,100 | 33,400 | 8,900 | 9,100 | 18,200 | 24,300 |
| 2025-11-28 | 32,000 | 35,000 | 9,400 | 9,700 | 22,600 | 25,300 |
| 2025-11-21 | 36,800 | 32,200 | 9,200 | 9,700 | 27,600 | 22,500 |
| 2025-11-14 | 50,400 | 22,800 | 14,100 | 9,100 | 36,300 | 13,700 |