4431--スマレジ-【情報・通信業】【レジアプリ】タブレット端末をレジとして使えるアプリ
売上高:42960-当期純利益:5570-総資産:53560-時価:65966880----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
202503102,4822,5022,4722,48048,00014101%100%71%101%116%120%91%101%
202503112,4332,4702,4032,46873,700-12100%101%154%104%115%118%91%100%
202503122,4662,5952,4662,57591,500107104%104%124%99%106%111%95%104%
202503132,5992,6102,5432,561112,300-1499%99%123%110%109%114%95%104%
202503142,5232,7722,5212,772322,100211108%110%287%108%106%110%100%112%
202503172,6172,8692,6012,831646,90059102%108%201%▲▲97%100%102%100%115%
202503182,8302,8932,7022,735646,400-9697%97%100%100%106%104%97%111%
202503192,7312,8102,7222,742100,1007100%100%15%99%107%106%97%111%
202503212,7302,7772,6902,70570,300-3799%99%70%102%108%107%96%110%
202503242,7042,8102,7042,76977,40064102%102%110%100%102%110%98%112%
202503252,8182,8792,7712,82089,30051102%100%115%▲▲102%99%109%100%114%
202503262,8492,9202,8212,907143,70087103%102%161%▲▲▲100%99%107%100%118%
202503272,9072,9322,8662,91772,70010100%100%51%▲▲▲▲99%99%109%100%118%
202503282,9102,9332,8752,88640,000-3199%99%55%100%99%113%99%117%
202503312,8212,8782,8102,82843,300-5898%100%108%▼▼97%94%109%97%115%
202504012,9102,9102,8052,81346,800-1599%97%108%▼▼▼101%97%112%96%114%
202504022,8452,9252,8342,87562,30062102%101%133%101%103%116%99%117%
202504032,7542,8492,7542,78569,400-9097%101%111%98%102%114%95%113%
202504042,8002,8482,6592,731129,800-5498%98%187%▼▼98%105%118%94%111%
202504082,6992,7102,6002,63475,400-9796%98%58%▼▼▼103%102%120%90%107%
202504092,6842,7612,5802,761127,600127105%103%169%99%99%113%95%112%
202504102,8702,9092,8002,84772,90086103%99%57%▲▲99%100%113%98%111%
202504112,8502,8502,7442,83284,500-1599%99%116%95%101%112%97%111%
202504142,8813,0452,7162,725220,500-10796%95%261%▼▼99%105%119%93%103%
202504152,7602,8092,7262,733145,6008100%99%66%102%112%118%94%104%
202504162,7652,8482,7152,828131,00095103%102%90%▲▲99%108%114%97%107%
202504172,8632,8922,8252,84153,60013100%99%41%▲▲▲103%110%116%97%108%
202504182,8252,9102,8132,90662,10065102%103%116%▲▲▲▲100%110%113%100%110%
202504212,9012,9192,8682,88941,300-1799%100%67%107%110%115%99%110%
202504222,9063,1852,8563,100599,500211107%107%1452%98%103%107%100%118%
202504233,1003,1353,0353,05080,500-5098%98%13%100%103%108%98%116%
202504243,0903,2303,0203,100207,00050102%100%257%101%101%106%100%118%
202504253,1553,2003,1003,18595,80085103%101%46%▲▲98%100%104%100%121%
202504283,2453,2603,1803,18584,7000100%98%88%--98%100%106%100%121%
202504303,2253,2253,1253,14566,200-4099%98%78%102%101%109%99%119%
202505013,1303,1903,1153,18050,70035101%102%77%98%102%108%100%121%
202505023,1553,2003,0403,08073,500-10097%98%145%103%102%108%97%117%
202505073,1453,2303,0903,230143,600150105%103%195%98%100%105%100%123%
202505083,2503,2903,1503,17069,800-6098%98%49%100%103%109%98%120%
202505093,1703,2203,1553,17556,0005100%100%80%100%102%108%98%117%
202505123,2003,2403,1703,20548,70030101%100%87%▲▲99%100%107%99%118%
202505133,2353,2353,1503,21063,6005100%99%131%▲▲▲102%102%109%99%118%
202505143,1803,2653,1653,23543,20025101%102%68%▲▲▲▲103%101%109%100%119%
202505153,1903,2903,1903,27544,70040101%103%103%▲▲▲▲▲98%101%105%100%120%
202505163,2953,2953,2003,23062,900-4599%98%141%100%103%107%99%114%
202505193,2403,3303,2303,23076,9000100%100%122%--99%103%107%99%114%
202505203,2503,2603,1803,22053,400-10100%99%69%98%105%108%98%111%
202505213,2153,2203,1553,15530,300-6598%98%57%▼▼105%107%110%96%109%
202505223,1603,3353,1603,330153,900175106%105%508%100%103%102%100%109%
202505233,3103,3903,2903,31568,300-15100%100%44%102%103%0%100%109%
202505263,3053,3853,2953,35565,50040101%102%96%102%102%0%100%109%
202505273,3253,3853,2953,38559,70030101%102%91%▲▲97%99%0%100%110%
202505283,4303,4453,3303,33570,900-5099%97%119%102%101%0%99%108%
202505293,3553,4103,3053,41066,40075102%102%94%101%103%0%100%111%
202505303,3703,4103,3603,40052,700-10100%101%79%100%102%0%100%110%
202506023,4003,4003,3603,39032,800-10100%100%62%▼▼99%99%0%99%110%
202506033,4053,4253,3703,38045,600-10100%99%139%▼▼▼100%0%0%99%107%
202506043,3703,4053,3353,36044,900-2099%100%98%▼▼▼▼102%0%0%99%106%
202506053,3903,5403,3903,465133,100105103%102%296%98%0%0%100%110%
202506063,4453,4453,3503,36074,600-10597%98%56%%%%97%106%

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
2025-05-30165,700119,000033,700165,70085,300
2025-05-23155,500102,800033,400155,50069,400
2025-05-16135,30099,800036,900135,30062,900
2025-05-09144,200104,400038,700144,20065,700
2025-05-02240,10095,00010037,900240,00057,100
2025-04-25250,100107,200037,900250,10069,300
2025-04-18161,300165,100042,300161,300122,800
2025-04-11151,800154,800044,000151,800110,800
2025-04-04157,600163,700045,500157,600118,200
2025-03-28160,600207,80010068,200160,500139,600
2025-03-21146,100263,300080,900146,100182,400
2025-03-14137,100419,6000188,300137,100231,300
2025-03-07144,700307,900089,800144,700218,100
2025-02-28151,800290,700084,800151,800205,900
2025-02-21151,800291,700089,900151,800201,800
2025-02-14158,500268,100083,300158,500184,800
2025-02-07161,800270,000082,000161,800188,000
2025-01-31162,700277,500084,400162,700193,100
2025-01-24171,100219,900069,200171,100150,700
2025-01-17114,800294,400089,500114,800204,900
2025-01-10117,300294,100091,900117,300202,200
2024-12-27118,800330,9000113,200118,800217,700
2024-12-20131,100347,300100107,000131,000240,300
2024-12-13177,900244,7000128,100177,900116,600
2024-12-06159,000196,9000121,600159,00075,300
2024-11-29165,700194,700100119,800165,60074,900
2024-11-22168,300186,700100117,600168,20069,100
2024-11-15161,900182,1000116,300161,90065,800
2024-11-08171,500189,6000124,700171,50064,900
2024-11-01157,600193,5000121,800157,60071,700
2024-10-25134,300231,400100143,600134,20087,800
2024-10-18135,600245,1000145,100135,600100,000
2024-10-11150,600234,4000141,700150,60092,700
2024-10-04129,900241,7000145,400129,90096,300
2024-09-27177,500286,5000168,300177,500118,200
2024-09-20166,600322,2000172,700166,600149,500
2024-09-13150,100301,400100163,300150,000138,100
2024-09-06105,200305,8000127,300105,200178,500
2024-08-30109,800294,7000129,000109,800165,700
2024-08-23104,400318,1000122,400104,400195,700
2024-08-1678,300380,5000133,10078,300247,400
2024-08-0971,900359,800099,50071,900260,300
2024-08-02131,100530,0000276,300131,100253,700
2024-07-26170,900561,0000292,000170,900269,000
2024-07-19235,300557,200100296,600235,200260,600
2024-07-12227,000620,0000300,200227,000319,800
2024-07-05234,100697,7000306,900234,100390,800
2024-06-28230,700774,3000310,100230,700464,200
2024-06-21129,800926,700100310,900129,700615,800
2024-06-14128,000767,7000293,800128,000473,900
2024-06-07128,700678,6000276,900128,700401,700
2024-05-31123,100695,6000277,300123,100418,300
2024-05-24137,200720,1000282,000137,200438,100
2024-05-17154,600749,9000280,300154,600469,600
2024-05-10133,200760,7000281,300133,200479,400
2024-05-02131,500761,9000268,400131,500493,500
2024-04-26131,200793,8000269,100131,200524,700
2024-04-19133,800818,1000282,800133,800535,300
2024-04-12138,300916,6000327,100138,300589,500
2024-04-05135,800932,5000328,800135,800603,700
2024-03-2941,000983,7000370,30041,000613,400
2024-03-2226,0001,078,4000382,60026,000695,800
2024-03-1542,900995,9000371,40042,900624,500
2024-03-0868,700889,0000344,20068,700544,800
2024-03-0169,100806,6000296,90069,100509,700
2024-02-2278,100811,3000289,30078,100522,000
2024-02-1682,000714,8000262,20082,000452,600
2024-02-0987,400747,8000289,30087,400458,500
2024-02-0281,100805,4000328,70081,100476,700
2024-01-2684,600805,3000333,80084,600471,500
2024-01-1994,300719,9000322,20094,300397,700
2024-01-1294,300736,2000326,90094,300409,300

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
2024-08-23 Diversified Select Opportunities Capital Management, LLC92,9000.47%-19,9002,4002,4012,2542,365254,600
2024-08-15 Diversified Select Opportunities Capital Management, LLC112,8000.57%-7,3002,0692,0712,0002,048168,400
2024-08-13 Diversified Select Opportunities Capital Management, LLC120,1000.61%5,4001,8731,9391,8651,92783,700
2024-08-07 Diversified Select Opportunities Capital Management, LLC114,7000.58%-10,0001,8521,9761,8281,891277,800
2024-08-06 Diversified Select Opportunities Capital Management, LLC124,7000.63%-25,8001,8701,9211,8181,873208,500
2024-08-05 Diversified Select Opportunities Capital Management, LLC150,5000.76%1,8001,8511,5511,670389,800
2024-08-02 Diversified Select Opportunities Capital Management, LLC168,4000.85%23,3002,0492,0691,9501,951195,400
2024-08-01 Diversified Select Opportunities Capital Management, LLC145,1000.73%9,6002,2562,2562,1602,166113,300
2024-07-18 Diversified Select Opportunities Capital Management, LLC135,5000.68%-2,9002,3352,3802,3352,350144,700
2024-07-16 Diversified Select Opportunities Capital Management, LLC138,4000.70%15,4002,3242,3482,2752,31257,300
2024-07-05 Diversified Select Opportunities Capital Management, LLC123,0000.62%-18,0002,3272,3702,3112,330134,100
2024-07-03 Diversified Select Opportunities Capital Management, LLC141,0000.71%4,7002,3052,3242,2682,26897,200
2024-07-02 Diversified Select Opportunities Capital Management, LLC136,3000.69%20,1002,2952,3062,2562,292144,500
2024-06-27 Diversified Select Opportunities Capital Management, LLC116,2000.59%-18,5002,2702,3652,2232,340419,800
2024-06-27 Integrated Core Strategies (Asia) Pte. Ltd.74,6710.37%-53,4002,2702,3652,2232,340419,800
2024-06-26 Integrated Core Strategies (Asia) Pte. Ltd.128,0710.65%-57,7002,1752,2672,1302,265689,600
2024-06-25 Diversified Select Opportunities Capital Management, LLC134,7000.68%-3,3001,9952,0591,9772,050153,000
2024-06-25 Integrated Core Strategies (Asia) Pte. Ltd.185,7710.94%-16,4001,9952,0591,9772,050153,000
2024-06-19 Diversified Select Opportunities Capital Management, LLC138,0000.70%13,6001,9611,9691,8681,868437,500
2024-06-19 Integrated Core Strategies (Asia) Pte. Ltd.202,1711.02%30,1001,9611,9691,8681,868437,500
2024-06-18 Diversified Select Opportunities Capital Management, LLC124,4000.63%7,0002,0532,0611,9711,971260,600
2024-06-18 Integrated Core Strategies (Asia) Pte. Ltd.172,0710.87%18,7002,0532,0611,9711,971260,600
2024-06-17 Integrated Core Strategies (Asia) Pte. Ltd.153,3710.77%15,7002,1152,1392,0302,030297,200
2024-06-17 Diversified Select Opportunities Capital Management, LLC117,4000.59%-24,2002,1152,1392,0302,030297,200
2024-06-12 Diversified Select Opportunities Capital Management, LLC141,6000.71%23,4002,1002,1162,0052,006200,600
2024-06-12 Integrated Core Strategies (Asia) Pte. Ltd.137,6710.69%-8,8292,1002,1162,0052,006200,600
2024-06-06 Integrated Core Strategies (Asia) Pte. Ltd.146,5000.74%26,8292,2072,2072,0932,096111,700
2024-05-28 Integrated Core Strategies (Asia) Pte. Ltd.119,6710.60%4,2002,0312,0872,0302,07461,800
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.115,4710.58%26,4002,1142,1141,9922,036207,300
2024-05-15 Diversified Select Opportunities Capital Management, LLC118,2000.60%7002,3582,3582,3092,33756,500
2024-05-13 Diversified Select Opportunities Capital Management, LLC117,5000.59%-4,0002,3442,3642,3242,35261,000
2024-05-13 GOLDMAN SACHS INTERNATIONAL95,5000.48%-3,7002,3442,3642,3242,35261,000
2024-05-10 GOLDMAN SACHS INTERNATIONAL99,2000.50%9002,3722,3802,3212,33370,800
2024-05-09 GOLDMAN SACHS INTERNATIONAL98,3000.49%-1,5002,3372,3822,3222,37481,200
2024-04-26 GOLDMAN SACHS INTERNATIONAL99,8000.50%3,0002,2212,2362,2002,21456,500
2024-04-24 GOLDMAN SACHS INTERNATIONAL96,8000.49%-1,8002,2912,2912,2392,25553,700
2024-04-22 Diversified Select Opportunities Capital Management, LLC121,5000.61%19,9002,1562,2412,1472,23968,900
2024-04-22 Integrated Core Strategies (Asia) Pte. Ltd.89,0710.45%-27,8002,1562,2412,1472,23968,900
2024-04-18 モルガン・スタンレーMUFG証券株式会社96,6520.49%-17,1002,2302,2712,2262,23471,800
2024-04-17 Diversified Select Opportunities Capital Management, LLC101,6000.51%8,3002,2132,2732,1932,241113,800
2024-04-17 Integrated Core Strategies (Asia) Pte. Ltd.116,8710.59%-14,5002,2132,2732,1932,241113,800
2024-04-16 Integrated Core Strategies (Asia) Pte. Ltd.131,3710.66%-22,2292,1652,2062,1512,19587,700
2024-04-12 モルガン・スタンレーMUFG証券株式会社113,7520.57%-16,9002,2582,2582,2002,22267,100
2024-04-11 Integrated Core Strategies (Asia) Pte. Ltd.153,6000.78%-16,0712,1812,2362,1802,223103,800
2024-04-10 Integrated Core Strategies (Asia) Pte. Ltd.169,6710.86%-10,3002,2602,2762,2062,20678,200
2024-04-09 Integrated Core Strategies (Asia) Pte. Ltd.179,9710.91%-22,5002,2012,2612,1912,25293,900
2024-04-08 GOLDMAN SACHS INTERNATIONAL98,6000.50%7,9002,2232,2322,1732,223115,400
2024-04-08 Integrated Core Strategies (Asia) Pte. Ltd.202,4711.02%-16,3002,2232,2322,1732,223115,400
2024-04-05 モルガン・スタンレーMUFG証券株式会社130,6520.66%-7,6002,1482,1992,1122,173173,500
2024-04-05 Integrated Core Strategies (Asia) Pte. Ltd.218,7711.11%-32,8092,1482,1992,1122,173173,500
2024-04-04 Integrated Core Strategies (Asia) Pte. Ltd.251,5801.27%-8,2002,2102,2302,1602,178193,300
2024-04-03 モルガン・スタンレーMUFG証券株式会社138,2520.70%11,5002,1862,2222,1642,196120,400
2024-04-01 Integrated Core Strategies (Asia) Pte. Ltd.259,7801.32%9,3802,3892,3902,2832,284151,700
2024-04-01 モルガン・スタンレーMUFG証券株式会社126,7520.64%15,5002,3892,3902,2832,284151,700
2024-03-28 モルガン・スタンレーMUFG証券株式会社111,2520.56%17,7002,3102,3332,2732,326142,700
2024-03-27 モルガン・スタンレーMUFG証券株式会社93,5520.47%-8,2002,1752,3192,1682,304242,200
2024-03-25 GOLDMAN SACHS INTERNATIONAL90,7000.46%-7,7002,3052,3362,2222,224347,300
2024-03-25 Integrated Core Strategies (Asia) Pte. Ltd.250,4001.27%31,1002,3052,3362,2222,224347,300
2024-03-22 GOLDMAN SACHS INTERNATIONAL98,4000.50%18,6002,3902,3902,3102,332338,400
2024-03-22 Integrated Core Strategies (Asia) Pte. Ltd.219,3001.11%28,6002,3902,3902,3102,332338,400
2024-03-21 Integrated Core Strategies (Asia) Pte. Ltd.190,7000.96%17,1002,3942,4362,3662,403319,400
2024-03-19 モルガン・スタンレーMUFG証券株式会社101,7520.51%22,5002,4652,4732,3322,370524,600
2024-03-18 モルガン・スタンレーMUFG証券株式会社79,2520.40%-22,9002,3162,5042,2612,499823,700
2024-03-15 モルガン・スタンレーMUFG証券株式会社102,1520.51%33,4002,3972,3992,2882,354445,500
2024-03-15 Integrated Core Strategies (Asia) Pte. Ltd.173,6000.88%-7,9002,3972,3992,2882,354445,500
2024-03-14 Integrated Core Strategies (Asia) Pte. Ltd.181,5000.92%-34,0002,4202,4552,3682,436241,700
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.215,5001.09%-9002,3822,4302,3292,422166,000
2024-03-11 Integrated Core Strategies (Asia) Pte. Ltd.216,4001.10%1002,4502,5002,3862,429270,000
2024-03-08 Integrated Core Strategies (Asia) Pte. Ltd.216,3001.09%-27,3002,4632,5552,4542,480347,800
2024-03-06 Integrated Core Strategies (Asia) Pte. Ltd.243,6001.23%-15,0002,3872,5082,3572,494931,400

TDnet更新情報

報告日strtime銘柄タイトル
2025052215:30G-スマレジ 子会社の解散に関するお知らせ
2025051916:00G-スマレジ 剰余金の配当に関するお知らせ
2025031416:00G-スマレジ 連結決算開始に伴う連結業績予想に関するお知らせ
2025031416:00G-スマレジ 2025年4月期 第3四半期決算短信〔日本基準〕(連結)
2025031416:00G-スマレジ 2025年4月期第3四半期決算説明資料
2024121316:00G-スマレジ 2025年4月期 第2四半期(中間期)決算短信〔日本基準〕(非連結)
2024121316:00G-スマレジ 2025年4月期配当予想の修正(初配)に関するお知らせ
2024121316:00G-スマレジ 株式会社ネットショップ支援室の株式取得(子会社化)に関するお知らせ
2024121316:00G-スマレジ 2025年4月期第2四半期決算説明資料
2024110615:30G-スマレジ 2024年10月度月次登録店舗数推移および月次開示の終了に関するお知らせ
2024100315:30G-スマレジ 2024年9月度 月次登録店舗数推移および月次開示の終了に関するお知らせ
2024091215:30G-スマレジ 2025年4月期第1四半期決算短信〔日本基準〕(非連結)
2024091215:30G-スマレジ 中期経営計画(事業計画及び成長可能性に関する事項)更新のお知らせ
2024091215:30G-スマレジ 2025年4月期第1四半期決算説明資料
2024090415:30G-スマレジ 2024年8月度 月次登録店舗数推移に関するお知らせ
2024080515:30G-スマレジ 2024年7月度 月次登録店舗数推移に関するお知らせ
2024072915:30G-スマレジ 代表取締役の異動に関するお知らせ
2024072915:30G-スマレジ 取締役及び執行役員等に対する譲渡制限付株式及び事後交付型業績連動型株式報酬等としての自己株式の処分に関するお知らせ
2024070315:30G-スマレジ 2024年6月度 月次登録店舗数推移に関するお知らせ
2024061315:30G-スマレジ 2024年4月期決算短信〔日本基準〕(非連結)
2024061315:30G-スマレジ 2024年4月期 通期決算説明資料(事業計画及び成長可能性に関する事項)
2024061315:30G-スマレジ 定款一部変更のお知らせ
2024061315:30G-スマレジ 取締役及び執行役員人事に関するお知らせ
2024060515:30G-スマレジ 2024年5月度 月次登録店舗数推移に関するお知らせ
2024050715:30G-スマレジ 2024年4月度 月次登録店舗数推移に関するお知らせ
2024041618:00G-スマレジ 事業譲受に関するお知らせ
2024040315:30G-スマレジ 2024年3月度 月次登録店舗数推移に関するお知らせ
2024031515:30G-スマレジ 2024年4月期第3四半期決算短信〔日本基準〕(非連結)
2024031515:30G-スマレジ 2024年4月期通期業績予想の修正に関するお知らせ
2024031515:30G-スマレジ 2024年4月期第3四半期決算説明資料
2024030515:30G-スマレジ 2024年2月度 月次登録店舗数推移に関するお知らせ
2024020515:30G-スマレジ 2024年1月度 月次登録店舗数推移に関するお知らせ
2024010915:30G-スマレジ 2023年12月度 月次登録店舗数推移に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VOXV3502025-05-02 15:30株式会社スマレジWojciech Jakub Podobas大量保有報告書
S100VKQK3502025-04-07 11:54株式会社スマレジウィッシュボーンマネジメント リミテッド・パートナーシップ変更報告書(特例対象株券等)
S100V7353502025-02-07 10:24(株)スマレジアセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100U4WT3502024-08-02 14:54株式会社スマレジ德田 誠変更報告書
S100U4TS3602024-08-02 10:57株式会社スマレジ湊 隆太朗訂正報告書(大量保有報告書・変更報告書)
S100U2403502024-07-19 11:38株式会社スマレジ湊 隆太朗変更報告書
S100TAQV3502024-04-22 10:59株式会社スマレジウィッシュボーンマネジメント リミテッド・パートナーシップ変更報告書(特例対象株券等)
S100SX2P3502024-03-04 16:04株式会社スマレジ德田 誠変更報告書

企業サイト更新情報