| 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 | 1,284 | 1,286 | 1,275 | 1,284 | 7,800 | -1 | 100% | 100% | 339% | ▼ | 100% | 100% | 94% | 100% | 103% |
| 20240726 | 1,284 | 1,290 | 1,283 | 1,289 | 9,200 | 5 | 100% | 100% | 118% | ▲ | 100% | 98% | 94% | 100% | 103% |
| 20240729 | 1,290 | 1,297 | 1,286 | 1,286 | 5,000 | -3 | 100% | 100% | 54% | ▼ | 100% | 97% | 94% | 100% | 103% |
| 20240730 | 1,285 | 1,289 | 1,285 | 1,287 | 1,400 | 1 | 100% | 100% | 28% | ▲ | 100% | 89% | 94% | 100% | 103% |
| 20240731 | 1,285 | 1,286 | 1,282 | 1,285 | 1,600 | -2 | 100% | 100% | 114% | ▼ | 99% | 93% | 95% | 100% | 103% |
| 20240801 | 1,281 | 1,283 | 1,264 | 1,264 | 3,200 | -21 | 98% | 99% | 200% | ▼▼ | 99% | 94% | 97% | 98% | 101% |
| 20240802 | 1,261 | 1,261 | 1,223 | 1,251 | 21,800 | -13 | 99% | 99% | 681% | ▼▼▼ | 89% | 100% | 103% | 97% | 100% |
| 20240805 | 1,201 | 1,215 | 1,040 | 1,065 | 40,000 | -186 | 85% | 89% | 183% | ▼▼▼▼ | 105% | 110% | 115% | 83% | 100% |
| 20240806 | 1,087 | 1,190 | 1,087 | 1,139 | 7,900 | 74 | 107% | 105% | 20% | ▲ | 105% | 105% | 110% | 88% | 107% |
| 20240807 | 1,138 | 1,193 | 1,121 | 1,190 | 4,200 | 51 | 104% | 105% | 53% | ▲▲ | 100% | 100% | 105% | 92% | 112% |
| 20240808 | 1,190 | 1,190 | 1,168 | 1,190 | 1,800 | 0 | 100% | 100% | 43% | -- | 100% | 101% | 105% | 92% | 112% |
| 20240809 | 1,190 | 1,200 | 1,187 | 1,195 | 4,300 | 5 | 100% | 100% | 239% | ▲ | 102% | 104% | 107% | 93% | 112% |
| 20240813 | 1,165 | 1,199 | 1,157 | 1,192 | 7,300 | -3 | 100% | 102% | 170% | ▼ | 98% | 101% | 105% | 92% | 112% |
| 20240814 | 1,196 | 1,196 | 1,166 | 1,175 | 4,200 | -17 | 99% | 98% | 58% | ▼▼ | 100% | 103% | 106% | 91% | 110% |
| 20240815 | 1,182 | 1,216 | 1,182 | 1,187 | 5,800 | 12 | 101% | 100% | 138% | ▲ | 101% | 101% | 105% | 92% | 111% |
| 20240816 | 1,191 | 1,220 | 1,191 | 1,207 | 7,100 | 20 | 102% | 101% | 122% | ▲▲ | 100% | 100% | 104% | 94% | 113% |
| 20240819 | 1,205 | 1,221 | 1,205 | 1,210 | 1,700 | 3 | 100% | 100% | 24% | ▲▲▲ | 99% | 99% | 102% | 94% | 114% |
| 20240820 | 1,228 | 1,228 | 1,212 | 1,213 | 2,000 | 3 | 100% | 99% | 118% | ▲▲▲▲ | 100% | 100% | 102% | 94% | 114% |
| 20240821 | 1,211 | 1,219 | 1,206 | 1,206 | 5,300 | -7 | 99% | 100% | 265% | ▼ | 100% | 100% | 101% | 94% | 113% |
| 20240822 | 1,211 | 1,211 | 1,206 | 1,207 | 1,600 | 1 | 100% | 100% | 30% | ▲ | 100% | 101% | 102% | 94% | 113% |
| 20240823 | 1,207 | 1,210 | 1,206 | 1,210 | 2,600 | 3 | 100% | 100% | 163% | ▲▲ | 100% | 101% | 102% | 94% | 114% |
| 20240826 | 1,212 | 1,213 | 1,207 | 1,207 | 5,400 | -3 | 100% | 100% | 208% | ▼ | 100% | 103% | 102% | 94% | 113% |
| 20240827 | 1,207 | 1,210 | 1,204 | 1,210 | 2,200 | 3 | 100% | 100% | 41% | ▲ | 100% | 103% | 102% | 94% | 114% |
| 20240828 | 1,212 | 1,220 | 1,206 | 1,210 | 1,200 | 0 | 100% | 100% | 55% | -- | 101% | 103% | 102% | 94% | 114% |
| 20240829 | 1,210 | 1,221 | 1,206 | 1,220 | 2,000 | 10 | 101% | 101% | 167% | ▲ | 101% | 101% | 101% | 97% | 115% |
| 20240830 | 1,218 | 1,228 | 1,211 | 1,228 | 7,100 | 8 | 101% | 101% | 355% | ▲▲ | 101% | 100% | 100% | 98% | 115% |
| 20240902 | 1,230 | 1,250 | 1,228 | 1,239 | 2,800 | 11 | 101% | 101% | 39% | ▲▲▲ | 100% | 98% | 99% | 100% | 116% |
| 20240903 | 1,250 | 1,258 | 1,240 | 1,251 | 3,700 | 12 | 101% | 100% | 132% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 110% |
| 20240904 | 1,235 | 1,235 | 1,210 | 1,235 | 5,700 | -16 | 99% | 100% | 154% | ▼ | 98% | 99% | 100% | 99% | 105% |
| 20240905 | 1,235 | 1,235 | 1,212 | 1,213 | 2,200 | -22 | 98% | 98% | 39% | ▼▼ | 100% | 99% | 100% | 97% | 103% |
| 20240906 | 1,232 | 1,232 | 1,222 | 1,226 | 700 | 13 | 101% | 100% | 32% | ▲ | 102% | 102% | 103% | 98% | 104% |
| 20240909 | 1,196 | 1,226 | 1,196 | 1,224 | 3,300 | -2 | 100% | 102% | 471% | ▼ | 100% | 100% | 100% | 98% | 104% |
| 20240910 | 1,228 | 1,230 | 1,214 | 1,224 | 1,500 | 0 | 100% | 100% | 45% | -- | 99% | 100% | 98% | 98% | 104% |
| 20240911 | 1,222 | 1,227 | 1,209 | 1,210 | 600 | -14 | 99% | 99% | 40% | ▼ | 99% | 99% | 97% | 97% | 102% |
| 20240912 | 1,237 | 1,237 | 1,221 | 1,223 | 1,400 | 13 | 101% | 99% | 233% | ▲ | 99% | 101% | 98% | 98% | 101% |
| 20240913 | 1,222 | 1,237 | 1,210 | 1,212 | 2,800 | -11 | 99% | 99% | 200% | ▼ | 101% | 102% | 99% | 97% | 100% |
| 20240917 | 1,212 | 1,230 | 1,212 | 1,222 | 3,100 | 10 | 101% | 101% | 111% | ▲ | 99% | 100% | 97% | 98% | 101% |
| 20240918 | 1,228 | 1,230 | 1,214 | 1,220 | 2,600 | -2 | 100% | 99% | 84% | ▼ | 100% | 101% | 98% | 98% | 101% |
| 20240919 | 1,220 | 1,228 | 1,215 | 1,226 | 1,100 | 6 | 100% | 100% | 42% | ▲ | 101% | 101% | 97% | 98% | 102% |
| 20240920 | 1,226 | 1,234 | 1,226 | 1,234 | 1,300 | 8 | 101% | 101% | 118% | ▲▲ | 100% | 96% | 96% | 99% | 102% |
| 20240924 | 1,237 | 1,237 | 1,224 | 1,232 | 2,900 | -2 | 100% | 100% | 223% | ▼ | 100% | 97% | 97% | 98% | 102% |
| 20240925 | 1,232 | 1,232 | 1,220 | 1,227 | 3,900 | -5 | 100% | 100% | 134% | ▼▼ | 100% | 97% | 97% | 98% | 101% |
| 20240926 | 1,228 | 1,239 | 1,221 | 1,233 | 7,300 | 6 | 100% | 100% | 187% | ▲ | 103% | 103% | 103% | 99% | 102% |
| 20240927 | 1,159 | 1,197 | 1,159 | 1,190 | 15,800 | -43 | 97% | 103% | 216% | ▼ | 102% | 102% | 102% | 95% | 100% |
| 20240930 | 1,167 | 1,199 | 1,167 | 1,190 | 1,800 | 0 | 100% | 102% | 11% | -- | 100% | 100% | 100% | 95% | 100% |
| 20241001 | 1,191 | 1,193 | 1,181 | 1,190 | 1,600 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 100% | 95% | 100% |
| 20241002 | 1,190 | 1,190 | 1,172 | 1,185 | 1,300 | -5 | 100% | 100% | 81% | ▼ | 101% | 100% | 100% | 95% | 100% |
| 20241003 | 1,185 | 1,200 | 1,176 | 1,192 | 1,600 | 7 | 101% | 101% | 123% | ▲ | 99% | 99% | 98% | 97% | 101% |
| 20241004 | 1,192 | 1,192 | 1,184 | 1,184 | 800 | -8 | 99% | 99% | 50% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20241007 | 1,190 | 1,200 | 1,184 | 1,194 | 2,600 | 10 | 101% | 100% | 325% | ▲ | 99% | 100% | 0% | 97% | 101% |
| 20241008 | 1,184 | 1,190 | 1,174 | 1,174 | 1,200 | -20 | 98% | 99% | 46% | ▼ | 101% | 101% | 0% | 95% | 100% |
| 20241009 | 1,176 | 1,194 | 1,176 | 1,182 | 3,200 | 8 | 101% | 101% | 267% | ▲ | 99% | 99% | 0% | 96% | 101% |
| 20241010 | 1,199 | 1,199 | 1,180 | 1,185 | 1,700 | 3 | 100% | 99% | 53% | ▲▲ | 101% | 101% | 0% | 96% | 101% |
| 20241011 | 1,180 | 1,187 | 1,176 | 1,187 | 1,000 | 2 | 100% | 101% | 59% | ▲▲▲ | 100% | 100% | 0% | 96% | 101% |
| 20241015 | 1,187 | 1,197 | 1,180 | 1,183 | 2,600 | -4 | 100% | 100% | 260% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20241016 | 1,185 | 1,196 | 1,170 | 1,190 | 3,400 | 7 | 101% | 100% | 131% | ▲ | 100% | 98% | 0% | 96% | 101% |
| 20241017 | 1,190 | 1,192 | 1,188 | 1,192 | 600 | 2 | 100% | 100% | 18% | ▲▲ | 99% | 0% | 0% | 97% | 102% |
| 20241018 | 1,195 | 1,195 | 1,176 | 1,184 | 2,200 | -8 | 99% | 99% | 367% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241021 | 1,177 | 1,178 | 1,172 | 1,174 | 1,700 | -10 | 99% | 100% | 77% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 1,174 | 1,174 | 1,168 | 1,169 | 4,500 | -5 | 100% | 100% | 265% | ▼▼▼ | % | % | % | 95% | 100% |
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 | 0 | 41,500 | 0 | 31,500 | 0 | 10,000 |
| 2024-10-11 | 0 | 41,700 | 0 | 31,500 | 0 | 10,200 |
| 2024-10-04 | 0 | 42,000 | 0 | 31,400 | 0 | 10,600 |
| 2024-09-27 | 0 | 41,000 | 0 | 31,000 | 0 | 10,000 |
| 2024-09-20 | 0 | 47,700 | 0 | 35,400 | 0 | 12,300 |
| 2024-09-13 | 0 | 47,900 | 0 | 35,200 | 0 | 12,700 |
| 2024-09-06 | 0 | 49,600 | 0 | 35,200 | 0 | 14,400 |
| 2024-08-30 | 0 | 50,300 | 0 | 35,200 | 0 | 15,100 |
| 2024-08-23 | 0 | 51,800 | 0 | 36,900 | 0 | 14,900 |
| 2024-08-16 | 0 | 54,200 | 0 | 37,300 | 0 | 16,900 |
| 2024-08-09 | 0 | 62,600 | 0 | 45,900 | 0 | 16,700 |
| 2024-08-02 | 0 | 68,900 | 0 | 51,900 | 0 | 17,000 |
| 2024-07-26 | 0 | 68,500 | 0 | 50,600 | 0 | 17,900 |
| 2024-07-19 | 0 | 70,000 | 0 | 50,800 | 0 | 19,200 |
| 2024-07-12 | 0 | 69,700 | 0 | 50,700 | 0 | 19,000 |
| 2024-07-05 | 0 | 67,400 | 0 | 49,000 | 0 | 18,400 |
| 2024-06-28 | 0 | 68,300 | 0 | 50,100 | 0 | 18,200 |
| 2024-06-21 | 0 | 70,900 | 0 | 52,900 | 0 | 18,000 |
| 2024-06-14 | 0 | 73,500 | 0 | 51,100 | 0 | 22,400 |
| 2024-06-07 | 0 | 75,800 | 0 | 49,400 | 0 | 26,400 |
| 2024-05-31 | 0 | 74,200 | 0 | 48,800 | 0 | 25,400 |
| 2024-05-24 | 0 | 70,700 | 0 | 47,600 | 0 | 23,100 |
| 2024-05-17 | 0 | 63,900 | 0 | 46,800 | 0 | 17,100 |
| 2024-05-10 | 0 | 57,500 | 0 | 43,200 | 0 | 14,300 |
| 2024-05-02 | 0 | 57,300 | 0 | 43,200 | 0 | 14,100 |
| 2024-04-26 | 0 | 57,300 | 0 | 43,100 | 0 | 14,200 |
| 2024-04-19 | 0 | 56,800 | 0 | 42,600 | 0 | 14,200 |
| 2024-04-12 | 0 | 56,900 | 0 | 43,600 | 0 | 13,300 |
| 2024-04-05 | 0 | 59,000 | 0 | 45,300 | 0 | 13,700 |
| 2024-03-29 | 0 | 62,100 | 0 | 47,500 | 0 | 14,600 |
| 2024-03-22 | 0 | 65,500 | 0 | 49,300 | 0 | 16,200 |
| 2024-03-15 | 0 | 64,800 | 0 | 48,800 | 0 | 16,000 |
| 2024-03-08 | 0 | 65,000 | 0 | 47,500 | 0 | 17,500 |
| 2024-03-01 | 0 | 67,500 | 0 | 46,800 | 0 | 20,700 |
| 2024-02-22 | 0 | 72,600 | 0 | 51,000 | 0 | 21,600 |
| 2024-02-16 | 0 | 69,000 | 0 | 47,400 | 0 | 21,600 |
| 2024-02-09 | 0 | 76,000 | 0 | 48,000 | 0 | 28,000 |
| 2024-02-02 | 0 | 76,200 | 0 | 47,700 | 0 | 28,500 |
| 2024-01-26 | 0 | 78,100 | 0 | 49,700 | 0 | 28,400 |
| 2024-01-19 | 0 | 74,900 | 0 | 41,900 | 0 | 33,000 |
| 2024-01-12 | 0 | 77,200 | 0 | 40,700 | 0 | 36,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | シイエム・シイ | 2024年9月期第3四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | シイエム・シイ | 欧州現地法人再編(連結子会社の商号変更、連結子会社間の事業譲渡)に関するお知らせ |
| 20240515 | 15:30 | シイエム・シイ | 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 20240513 | 15:00 | シイエム・シイ | 2024年9月期第2四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | シイエム・シイ | 2024年9月期第1四半期決算短信〔日本基準〕（連結） |
| 20240119 | 15:00 | シイエム・シイ | 譲渡制限付株式報酬としての自己株式の処分完了に関するお知らせ |
| 20240117 | 15:00 | シイエム・シイ | 取扱説明書の記載不備に伴う損失の発生について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2185 | 1 | 株式会社 シイエム・シイ | CMC CORPORATION | 2024-10-23 07:21:55 |
| 2185 | 2 | 名証IR EXPO 2024 プレゼンテーション資料 [3MB] | 2024-09-06 11:30:13 |
| 2185 | 2 | 名古屋証券取引所主催「名証 IR EXPO2024」に出展いたします｜CMC GROUP | 2024-08-20 17:33:40 |
| 2185 | 2 | - YouTube | 2024-08-06 00:28:43 |
| 2185 | 2 | [書き起こし]シイエム・シイ(2185)IRセミナー&質疑応答 2024.7.26開催｜Kabu Berry (yama) | 2024-08-06 00:28:42 |
| 2185 | 2 | 個人投資家コミュニティ(Kabu Berry) IRセミナー プレゼンテーション資料 [3MB] | 2024-07-30 04:30:13 |
| 2185 | 2 | 株主通信 第63期中間報告書（2023年10月1日～2024年3月31日） [604KB] | 2024-06-21 12:19:02 |
| 2185 | 2 | IRニュース | 投資家の皆さまへ | 株式会社 シイエム・シイ（CMC） | 2024-06-19 01:20:07 |
| 2185 | 2 | IRニュース | 投資家の皆さまへ | 株式会社 シイエム・シイ（CMC） | 2024-06-19 01:20:05 |
| 2185 | 2 | IRニュース | 投資家の皆さまへ | 株式会社 シイエム・シイ（CMC） | 2024-06-19 01:20:04 |