| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 100% | 96% | 100% |
| 20241007 | 1,190 | 1,200 | 1,184 | 1,194 | 2,600 | 10 | 101% | 100% | 325% | ▲ | 99% | 100% | 101% | 97% | 101% |
| 20241008 | 1,184 | 1,190 | 1,174 | 1,174 | 1,200 | -20 | 98% | 99% | 46% | ▼ | 101% | 101% | 101% | 95% | 100% |
| 20241009 | 1,176 | 1,194 | 1,176 | 1,182 | 3,200 | 8 | 101% | 101% | 267% | ▲ | 99% | 99% | 99% | 96% | 101% |
| 20241010 | 1,199 | 1,199 | 1,180 | 1,185 | 1,700 | 3 | 100% | 99% | 53% | ▲▲ | 101% | 101% | 126% | 96% | 101% |
| 20241011 | 1,180 | 1,187 | 1,176 | 1,187 | 1,000 | 2 | 100% | 101% | 59% | ▲▲▲ | 100% | 100% | 126% | 96% | 101% |
| 20241015 | 1,187 | 1,197 | 1,180 | 1,183 | 2,600 | -4 | 100% | 100% | 260% | ▼ | 100% | 99% | 126% | 96% | 101% |
| 20241016 | 1,185 | 1,196 | 1,170 | 1,190 | 3,400 | 7 | 101% | 100% | 131% | ▲ | 100% | 99% | 125% | 96% | 101% |
| 20241017 | 1,190 | 1,192 | 1,188 | 1,192 | 600 | 2 | 100% | 100% | 18% | ▲▲ | 99% | 98% | 125% | 97% | 102% |
| 20241018 | 1,195 | 1,195 | 1,176 | 1,184 | 2,200 | -8 | 99% | 99% | 367% | ▼ | 100% | 100% | 127% | 96% | 101% |
| 20241021 | 1,177 | 1,178 | 1,172 | 1,174 | 1,700 | -10 | 99% | 100% | 77% | ▼▼ | 100% | 99% | 127% | 95% | 100% |
| 20241022 | 1,174 | 1,174 | 1,168 | 1,169 | 4,500 | -5 | 100% | 100% | 265% | ▼▼▼ | 99% | 98% | 126% | 95% | 100% |
| 20241023 | 1,181 | 1,181 | 1,169 | 1,174 | 3,200 | 5 | 100% | 99% | 71% | ▲ | 100% | 99% | 127% | 95% | 100% |
| 20241024 | 1,174 | 1,174 | 1,168 | 1,174 | 1,400 | 0 | 100% | 100% | 44% | -- | 99% | 99% | 127% | 95% | 100% |
| 20241025 | 1,174 | 1,179 | 1,160 | 1,161 | 5,200 | -13 | 99% | 99% | 371% | ▼ | 100% | 101% | 127% | 97% | 100% |
| 20241028 | 1,159 | 1,169 | 1,156 | 1,159 | 4,400 | -2 | 100% | 100% | 85% | ▼▼ | 100% | 103% | 127% | 97% | 100% |
| 20241029 | 1,159 | 1,160 | 1,158 | 1,160 | 1,100 | 1 | 100% | 100% | 25% | ▲ | 100% | 102% | 126% | 97% | 100% |
| 20241030 | 1,165 | 1,170 | 1,159 | 1,164 | 1,800 | 4 | 100% | 100% | 164% | ▲▲ | 100% | 102% | 126% | 97% | 100% |
| 20241031 | 1,164 | 1,164 | 1,164 | 1,164 | 100 | 0 | 100% | 100% | 6% | -- | 101% | 103% | 127% | 97% | 100% |
| 20241101 | 1,160 | 1,170 | 1,155 | 1,167 | 3,700 | 3 | 100% | 101% | 3700% | ▲ | 101% | 127% | 124% | 98% | 101% |
| 20241105 | 1,176 | 1,194 | 1,176 | 1,193 | 2,100 | 26 | 102% | 101% | 57% | ▲▲ | 100% | 125% | 122% | 100% | 103% |
| 20241106 | 1,191 | 1,193 | 1,173 | 1,189 | 1,600 | -4 | 100% | 100% | 76% | ▼ | 100% | 117% | 123% | 100% | 103% |
| 20241107 | 1,189 | 1,189 | 1,181 | 1,185 | 600 | -4 | 100% | 100% | 38% | ▼▼ | 100% | 118% | 122% | 99% | 102% |
| 20241108 | 1,191 | 1,195 | 1,190 | 1,192 | 12,500 | 7 | 101% | 100% | 2083% | ▲ | 125% | 121% | 122% | 100% | 103% |
| 20241111 | 1,194 | 1,492 | 1,194 | 1,492 | 68,000 | 300 | 125% | 125% | 544% | ▲▲ | 94% | 100% | 99% | 100% | 129% |
| 20241112 | 1,478 | 1,478 | 1,374 | 1,391 | 93,300 | -101 | 93% | 94% | 137% | ▼ | 100% | 106% | 107% | 93% | 120% |
| 20241113 | 1,387 | 1,393 | 1,374 | 1,392 | 18,700 | 1 | 100% | 100% | 20% | ▲ | 101% | 105% | 107% | 93% | 120% |
| 20241114 | 1,393 | 1,417 | 1,381 | 1,404 | 9,200 | 12 | 101% | 101% | 49% | ▲▲ | 103% | 103% | 108% | 94% | 121% |
| 20241115 | 1,409 | 1,462 | 1,385 | 1,447 | 51,200 | 43 | 103% | 103% | 557% | ▲▲▲ | 100% | 98% | 103% | 97% | 125% |
| 20241118 | 1,474 | 1,478 | 1,458 | 1,472 | 15,000 | 25 | 102% | 100% | 29% | ▲▲▲▲ | 99% | 98% | 103% | 99% | 127% |
| 20241119 | 1,470 | 1,470 | 1,453 | 1,462 | 6,500 | -10 | 99% | 99% | 43% | ▼ | 100% | 99% | 105% | 98% | 126% |
| 20241120 | 1,451 | 1,452 | 1,445 | 1,449 | 11,700 | -13 | 99% | 100% | 180% | ▼▼ | 100% | 99% | 105% | 97% | 125% |
| 20241121 | 1,445 | 1,449 | 1,430 | 1,447 | 15,000 | -2 | 100% | 100% | 128% | ▼▼▼ | 99% | 98% | 105% | 97% | 125% |
| 20241122 | 1,447 | 1,447 | 1,434 | 1,435 | 8,000 | -12 | 99% | 99% | 53% | ▼▼▼▼ | 100% | 99% | 106% | 96% | 124% |
| 20241125 | 1,436 | 1,450 | 1,435 | 1,437 | 3,600 | 2 | 100% | 100% | 45% | ▲ | 100% | 99% | 106% | 96% | 124% |
| 20241126 | 1,437 | 1,437 | 1,431 | 1,432 | 6,100 | -5 | 100% | 100% | 169% | ▼ | 99% | 101% | 106% | 96% | 123% |
| 20241127 | 1,432 | 1,432 | 1,411 | 1,416 | 7,300 | -16 | 99% | 99% | 120% | ▼▼ | 101% | 104% | 108% | 95% | 122% |
| 20241128 | 1,400 | 1,415 | 1,400 | 1,415 | 10,900 | -1 | 100% | 101% | 149% | ▼▼▼ | 100% | 103% | 107% | 95% | 122% |
| 20241129 | 1,415 | 1,433 | 1,415 | 1,420 | 2,800 | 5 | 100% | 100% | 26% | ▲ | 100% | 102% | 107% | 95% | 122% |
| 20241202 | 1,421 | 1,440 | 1,421 | 1,425 | 7,000 | 5 | 100% | 100% | 250% | ▲▲ | 101% | 101% | 105% | 96% | 120% |
| 20241203 | 1,438 | 1,450 | 1,425 | 1,449 | 4,600 | 24 | 102% | 101% | 66% | ▲▲▲ | 101% | 102% | 105% | 97% | 122% |
| 20241204 | 1,449 | 1,457 | 1,438 | 1,457 | 5,500 | 8 | 101% | 101% | 120% | ▲▲▲▲ | 100% | 103% | 104% | 98% | 123% |
| 20241205 | 1,457 | 1,459 | 1,435 | 1,453 | 7,500 | -4 | 100% | 100% | 136% | ▼ | 100% | 105% | 104% | 97% | 122% |
| 20241206 | 1,445 | 1,452 | 1,441 | 1,448 | 2,500 | -5 | 100% | 100% | 33% | ▼▼ | 101% | 105% | 0% | 97% | 104% |
| 20241209 | 1,448 | 1,457 | 1,440 | 1,457 | 2,300 | 9 | 101% | 101% | 92% | ▲ | 102% | 104% | 0% | 99% | 105% |
| 20241210 | 1,457 | 1,487 | 1,457 | 1,480 | 24,500 | 23 | 102% | 102% | 1065% | ▲▲ | 101% | 102% | 0% | 100% | 106% |
| 20241211 | 1,486 | 1,494 | 1,480 | 1,494 | 9,700 | 14 | 101% | 101% | 40% | ▲▲▲ | 102% | 101% | 0% | 100% | 106% |
| 20241212 | 1,494 | 1,528 | 1,489 | 1,517 | 18,200 | 23 | 102% | 102% | 188% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 107% |
| 20241213 | 1,501 | 1,514 | 1,501 | 1,505 | 5,600 | -12 | 99% | 100% | 31% | ▼ | 100% | 100% | 0% | 99% | 106% |
| 20241216 | 1,510 | 1,519 | 1,510 | 1,517 | 2,200 | 12 | 101% | 100% | 39% | ▲ | 101% | 101% | 0% | 100% | 107% |
| 20241217 | 1,496 | 1,511 | 1,485 | 1,507 | 8,900 | -10 | 99% | 101% | 405% | ▼ | 100% | 0% | 0% | 99% | 107% |
| 20241218 | 1,517 | 1,517 | 1,481 | 1,516 | 3,000 | 9 | 101% | 100% | 34% | ▲ | 101% | 0% | 0% | 100% | 107% |
| 20241219 | 1,494 | 1,517 | 1,490 | 1,514 | 4,200 | -2 | 100% | 101% | 140% | ▼ | 99% | 0% | 0% | 100% | 107% |
| 20241220 | 1,518 | 1,518 | 1,491 | 1,510 | 5,500 | -4 | 100% | 99% | 131% | ▼▼ | % | % | % | 100% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 104,000 | 0 | 44,200 | 0 | 59,800 |
| 2024-12-06 | 0 | 100,400 | 0 | 43,800 | 0 | 56,600 |
| 2024-11-29 | 0 | 106,200 | 0 | 44,500 | 0 | 61,700 |
| 2024-11-22 | 0 | 111,000 | 0 | 44,900 | 0 | 66,100 |
| 2024-11-15 | 0 | 102,900 | 0 | 50,900 | 0 | 52,000 |
| 2024-11-08 | 0 | 49,300 | 0 | 37,400 | 0 | 11,900 |
| 2024-11-01 | 0 | 42,500 | 0 | 30,400 | 0 | 12,100 |
| 2024-10-25 | 0 | 42,600 | 0 | 30,900 | 0 | 11,700 |
| 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 |
|---|---|---|---|
| 20241220 | 15:15 | 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に関するお知らせ |
| 20241220 | 15:15 | シイエム・シイ | 役員の異動に関するお知らせ |
| 20241203 | 11:00 | シイエム・シイ | 自己株式の取得状況に関するお知らせ |
| 20241115 | 12:30 | シイエム・シイ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241111 | 15:00 | シイエム・シイ | 2024年9月期決算短信〔日本基準〕(連結) |
| 20241111 | 15:00 | シイエム・シイ | 中間配当の実施に関するお知らせ |
| 20241111 | 15:00 | シイエム・シイ | 剰余金の配当に関するお知らせ |
| 20241111 | 15:00 | シイエム・シイ | 2024年９月期 通期個別業績予想と実績値との差異に関するお知らせ |
| 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 | 2024-12-22 04:27:20 |
| 2185 | 2 | 第63期定時株主総会決議ご通知 [72KB] | 2024-12-20 16:31:31 |
| 2185 | 2 | 第63期（2024年9月期）株主通信 [424KB] | 2024-12-20 16:31:30 |
| 2185 | 2 | 第63期定時株主総会招集ご通知（交付書面非記載事項） [683KB] | 2024-11-25 16:31:58 |
| 2185 | 2 | 第63期定時株主総会招集ご通知 [875KB] | 2024-11-25 16:31:56 |
| 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 |