| 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 | 297 | 297 | 290 | 292 | 6,500 | -6 | 98% | 98% | 342% | ▼ | 98% | 96% | 95% | 95% | 100% |
| 20240925 | 293 | 293 | 288 | 288 | 9,500 | -4 | 99% | 98% | 146% | ▼▼ | 100% | 99% | 97% | 94% | 100% |
| 20240926 | 286 | 287 | 286 | 287 | 8,800 | -1 | 100% | 100% | 93% | ▼▼▼ | 100% | 98% | 96% | 94% | 100% |
| 20240927 | 287 | 287 | 283 | 287 | 9,100 | 0 | 100% | 100% | 103% | -- | 97% | 98% | 92% | 94% | 100% |
| 20240930 | 286 | 288 | 278 | 278 | 11,000 | -9 | 97% | 97% | 121% | ▼ | 100% | 101% | 93% | 91% | 100% |
| 20241001 | 281 | 282 | 278 | 282 | 8,900 | 4 | 101% | 100% | 81% | ▲ | 101% | 102% | 94% | 92% | 101% |
| 20241002 | 278 | 282 | 277 | 280 | 16,600 | -2 | 99% | 101% | 187% | ▼ | 100% | 100% | 94% | 92% | 101% |
| 20241003 | 278 | 281 | 277 | 278 | 3,800 | -2 | 99% | 100% | 23% | ▼▼ | 100% | 99% | 94% | 91% | 100% |
| 20241004 | 279 | 282 | 279 | 280 | 3,900 | 2 | 101% | 100% | 103% | ▲ | 100% | 98% | 92% | 92% | 101% |
| 20241007 | 283 | 284 | 280 | 283 | 4,100 | 3 | 101% | 100% | 105% | ▲▲ | 99% | 98% | 92% | 92% | 102% |
| 20241008 | 282 | 282 | 278 | 279 | 4,000 | -4 | 99% | 99% | 98% | ▼ | 100% | 95% | 94% | 91% | 100% |
| 20241009 | 278 | 279 | 277 | 277 | 3,100 | -2 | 99% | 100% | 78% | ▼▼ | 99% | 93% | 97% | 91% | 100% |
| 20241010 | 281 | 281 | 276 | 277 | 5,700 | 0 | 100% | 99% | 184% | -- | 100% | 94% | 106% | 92% | 100% |
| 20241011 | 277 | 277 | 275 | 276 | 1,900 | -1 | 100% | 100% | 33% | ▼ | 96% | 95% | 107% | 92% | 100% |
| 20241015 | 275 | 275 | 263 | 264 | 21,600 | -12 | 96% | 96% | 1137% | ▼▼ | 100% | 101% | 113% | 88% | 100% |
| 20241016 | 260 | 263 | 260 | 261 | 14,800 | -3 | 99% | 100% | 69% | ▼▼▼ | 99% | 98% | 111% | 87% | 100% |
| 20241017 | 263 | 263 | 260 | 261 | 2,700 | 0 | 100% | 99% | 18% | -- | 99% | 98% | 112% | 87% | 100% |
| 20241018 | 261 | 261 | 259 | 259 | 1,000 | -2 | 99% | 99% | 37% | ▼ | 102% | 97% | 114% | 87% | 100% |
| 20241021 | 258 | 263 | 258 | 262 | 7,600 | 3 | 101% | 102% | 760% | ▲ | 99% | 98% | 112% | 88% | 101% |
| 20241022 | 262 | 263 | 259 | 259 | 3,600 | -3 | 99% | 99% | 47% | ▼ | 99% | 99% | 135% | 89% | 100% |
| 20241023 | 260 | 260 | 256 | 257 | 9,600 | -2 | 99% | 99% | 267% | ▼▼ | 98% | 100% | 137% | 89% | 100% |
| 20241024 | 257 | 257 | 249 | 251 | 15,400 | -6 | 98% | 98% | 160% | ▼▼▼ | 98% | 102% | 140% | 87% | 100% |
| 20241025 | 252 | 252 | 247 | 247 | 17,100 | -4 | 98% | 98% | 111% | ▼▼▼▼ | 103% | 103% | 140% | 86% | 100% |
| 20241028 | 251 | 258 | 248 | 258 | 26,100 | 11 | 104% | 103% | 153% | ▲ | 101% | 101% | 138% | 91% | 104% |
| 20241029 | 256 | 259 | 255 | 258 | 15,200 | 0 | 100% | 101% | 58% | -- | 98% | 101% | 138% | 91% | 104% |
| 20241030 | 255 | 255 | 249 | 249 | 48,000 | -9 | 97% | 98% | 316% | ▼ | 102% | 104% | 140% | 88% | 101% |
| 20241031 | 252 | 259 | 249 | 257 | 35,200 | 8 | 103% | 102% | 73% | ▲ | 101% | 106% | 137% | 91% | 104% |
| 20241101 | 257 | 267 | 255 | 259 | 55,500 | 2 | 101% | 101% | 158% | ▲▲ | 96% | 110% | 132% | 92% | 105% |
| 20241105 | 267 | 267 | 255 | 255 | 18,900 | -4 | 98% | 96% | 34% | ▼ | 100% | 114% | 137% | 90% | 103% |
| 20241106 | 257 | 259 | 253 | 257 | 15,000 | 2 | 101% | 100% | 79% | ▲ | 102% | 110% | 132% | 92% | 104% |
| 20241107 | 258 | 263 | 258 | 262 | 8,500 | 5 | 102% | 102% | 57% | ▲▲ | 103% | 106% | 134% | 95% | 106% |
| 20241108 | 264 | 272 | 263 | 272 | 14,700 | 10 | 104% | 103% | 173% | ▲▲▲ | 106% | 98% | 157% | 98% | 110% |
| 20241111 | 277 | 293 | 275 | 293 | 34,800 | 21 | 108% | 106% | 237% | ▲▲▲▲ | 95% | 90% | 145% | 100% | 119% |
| 20241112 | 301 | 305 | 282 | 285 | 46,700 | -8 | 97% | 95% | 134% | ▼ | 99% | 96% | 153% | 97% | 115% |
| 20241113 | 285 | 288 | 280 | 281 | 12,600 | -4 | 99% | 99% | 27% | ▼▼ | 96% | 125% | 156% | 96% | 114% |
| 20241114 | 281 | 281 | 270 | 271 | 15,900 | -10 | 96% | 96% | 126% | ▼▼▼ | 101% | 131% | 163% | 92% | 110% |
| 20241115 | 268 | 276 | 268 | 271 | 10,600 | 0 | 100% | 101% | 67% | -- | 100% | 128% | 164% | 92% | 110% |
| 20241118 | 266 | 269 | 263 | 266 | 25,100 | -5 | 98% | 100% | 237% | ▼ | 103% | 123% | 165% | 91% | 108% |
| 20241119 | 265 | 273 | 265 | 273 | 15,300 | 7 | 103% | 103% | 61% | ▲ | 129% | 119% | 160% | 93% | 111% |
| 20241120 | 273 | 353 | 273 | 352 | 3,344,900 | 79 | 129% | 129% | 21862% | ▲▲ | 99% | 92% | 127% | 100% | 143% |
| 20241121 | 344 | 348 | 322 | 340 | 929,500 | -12 | 97% | 99% | 28% | ▼ | 95% | 90% | 129% | 97% | 138% |
| 20241122 | 339 | 339 | 319 | 323 | 270,800 | -17 | 95% | 95% | 29% | ▼▼ | 102% | 97% | 136% | 92% | 131% |
| 20241125 | 321 | 330 | 309 | 326 | 189,500 | 3 | 101% | 102% | 70% | ▲ | 99% | 99% | 131% | 93% | 131% |
| 20241126 | 320 | 325 | 310 | 316 | 75,500 | -10 | 97% | 99% | 40% | ▼ | 96% | 101% | 132% | 90% | 127% |
| 20241127 | 316 | 316 | 299 | 302 | 90,700 | -14 | 96% | 96% | 120% | ▼▼ | 102% | 105% | 139% | 86% | 121% |
| 20241128 | 300 | 309 | 300 | 306 | 53,000 | 4 | 101% | 102% | 58% | ▲ | 101% | 116% | 136% | 87% | 120% |
| 20241129 | 307 | 314 | 306 | 311 | 36,900 | 5 | 102% | 101% | 70% | ▲▲ | 101% | 138% | 133% | 88% | 122% |
| 20241202 | 315 | 321 | 313 | 318 | 32,400 | 7 | 102% | 101% | 88% | ▲▲▲ | 100% | 138% | 132% | 90% | 125% |
| 20241203 | 317 | 323 | 313 | 316 | 45,500 | -2 | 99% | 100% | 140% | ▼ | 100% | 138% | 132% | 90% | 123% |
| 20241204 | 317 | 318 | 311 | 316 | 17,100 | 0 | 100% | 100% | 38% | -- | 108% | 124% | 127% | 90% | 121% |
| 20241205 | 329 | 396 | 325 | 355 | 1,439,500 | 39 | 112% | 108% | 8418% | ▲ | 122% | 108% | 113% | 100% | 133% |
| 20241206 | 356 | 435 | 355 | 435 | 2,250,800 | 80 | 123% | 122% | 156% | ▲▲ | 102% | 90% | 0% | 100% | 164% |
| 20241209 | 430 | 470 | 382 | 437 | 1,311,100 | 2 | 100% | 102% | 58% | ▲▲▲ | 95% | 89% | 0% | 100% | 164% |
| 20241210 | 429 | 437 | 398 | 409 | 313,200 | -28 | 94% | 95% | 24% | ▼ | 96% | 99% | 0% | 94% | 154% |
| 20241211 | 403 | 412 | 375 | 386 | 314,300 | -23 | 94% | 96% | 100% | ▼▼ | 100% | 107% | 0% | 88% | 145% |
| 20241212 | 387 | 416 | 377 | 386 | 255,500 | 0 | 100% | 100% | 81% | -- | 99% | 108% | 0% | 88% | 145% |
| 20241213 | 387 | 400 | 362 | 383 | 221,200 | -3 | 99% | 99% | 87% | ▼ | 98% | 109% | 0% | 88% | 144% |
| 20241216 | 383 | 387 | 370 | 375 | 88,500 | -8 | 98% | 98% | 40% | ▼▼ | 105% | 106% | 0% | 86% | 137% |
| 20241217 | 380 | 410 | 376 | 400 | 280,400 | 25 | 107% | 105% | 317% | ▲ | 101% | 0% | 0% | 92% | 132% |
| 20241218 | 411 | 421 | 398 | 415 | 238,300 | 15 | 104% | 101% | 85% | ▲▲ | 103% | 0% | 0% | 95% | 137% |
| 20241219 | 407 | 438 | 400 | 418 | 269,300 | 3 | 101% | 103% | 113% | ▲▲▲ | 98% | 0% | 0% | 96% | 138% |
| 20241220 | 413 | 413 | 403 | 404 | 66,300 | -14 | 97% | 98% | 25% | ▼ | % | % | % | 92% | 134% |
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 | 34,400 | 288,200 | 0 | 148,800 | 34,400 | 139,400 |
| 2024-12-06 | 69,400 | 316,700 | 34,900 | 93,400 | 34,500 | 223,300 |
| 2024-11-29 | 42,100 | 207,500 | 0 | 125,200 | 42,100 | 82,300 |
| 2024-11-22 | 125,600 | 237,400 | 0 | 125,700 | 125,600 | 111,700 |
| 2024-11-15 | 3,900 | 221,400 | 0 | 127,800 | 3,900 | 93,600 |
| 2024-11-08 | 4,700 | 208,400 | 0 | 116,600 | 4,700 | 91,800 |
| 2024-11-01 | 7,600 | 208,100 | 0 | 117,900 | 7,600 | 90,200 |
| 2024-10-25 | 5,900 | 200,600 | 0 | 110,000 | 5,900 | 90,600 |
| 2024-10-18 | 5,000 | 201,400 | 0 | 109,100 | 5,000 | 92,300 |
| 2024-10-11 | 800 | 193,900 | 0 | 106,800 | 800 | 87,100 |
| 2024-10-04 | 1,800 | 192,400 | 0 | 105,800 | 1,800 | 86,600 |
| 2024-09-27 | 700 | 192,900 | 0 | 105,600 | 700 | 87,300 |
| 2024-09-20 | 1,700 | 197,700 | 0 | 105,700 | 1,700 | 92,000 |
| 2024-09-13 | 1,900 | 200,100 | 0 | 104,400 | 1,900 | 95,700 |
| 2024-09-06 | 2,200 | 205,500 | 0 | 104,400 | 2,200 | 101,100 |
| 2024-08-30 | 1,900 | 204,300 | 0 | 104,800 | 1,900 | 99,500 |
| 2024-08-23 | 2,200 | 201,300 | 0 | 103,700 | 2,200 | 97,600 |
| 2024-08-16 | 2,200 | 210,200 | 0 | 104,800 | 2,200 | 105,400 |
| 2024-08-09 | 2,300 | 198,100 | 0 | 101,500 | 2,300 | 96,600 |
| 2024-08-02 | 3,300 | 234,700 | 0 | 108,800 | 3,300 | 125,900 |
| 2024-07-26 | 4,900 | 225,700 | 0 | 101,400 | 4,900 | 124,300 |
| 2024-07-19 | 4,800 | 239,900 | 0 | 101,400 | 4,800 | 138,500 |
| 2024-07-12 | 4,900 | 239,200 | 0 | 102,200 | 4,900 | 137,000 |
| 2024-07-05 | 5,000 | 223,300 | 0 | 102,300 | 5,000 | 121,000 |
| 2024-06-28 | 6,100 | 221,100 | 0 | 100,600 | 6,100 | 120,500 |
| 2024-06-21 | 6,100 | 228,100 | 0 | 100,100 | 6,100 | 128,000 |
| 2024-06-14 | 8,500 | 225,100 | 0 | 99,200 | 8,500 | 125,900 |
| 2024-06-07 | 10,600 | 233,900 | 0 | 101,300 | 10,600 | 132,600 |
| 2024-05-31 | 11,700 | 238,300 | 0 | 98,800 | 11,700 | 139,500 |
| 2024-05-24 | 13,100 | 232,900 | 0 | 99,900 | 13,100 | 133,000 |
| 2024-05-17 | 14,300 | 232,300 | 0 | 101,600 | 14,300 | 130,700 |
| 2024-05-10 | 15,400 | 248,000 | 0 | 110,200 | 15,400 | 137,800 |
| 2024-05-02 | 12,600 | 247,000 | 0 | 119,800 | 12,600 | 127,200 |
| 2024-04-26 | 11,000 | 242,900 | 0 | 115,100 | 11,000 | 127,800 |
| 2024-04-19 | 10,400 | 215,800 | 0 | 98,000 | 10,400 | 117,800 |
| 2024-04-12 | 12,300 | 215,800 | 0 | 104,600 | 12,300 | 111,200 |
| 2024-04-05 | 11,900 | 190,900 | 0 | 85,000 | 11,900 | 105,900 |
| 2024-03-29 | 21,500 | 197,000 | 0 | 118,500 | 21,500 | 78,500 |
| 2024-03-22 | 22,100 | 191,000 | 0 | 107,800 | 22,100 | 83,200 |
| 2024-03-15 | 21,600 | 206,500 | 0 | 96,000 | 21,600 | 110,500 |
| 2024-03-08 | 21,200 | 223,900 | 0 | 112,800 | 21,200 | 111,100 |
| 2024-03-01 | 17,300 | 251,000 | 0 | 125,300 | 17,300 | 125,700 |
| 2024-02-22 | 18,900 | 239,400 | 0 | 141,900 | 18,900 | 97,500 |
| 2024-02-16 | 18,500 | 234,900 | 0 | 146,100 | 18,500 | 88,800 |
| 2024-02-09 | 25,400 | 244,900 | 0 | 155,000 | 25,400 | 89,900 |
| 2024-02-02 | 19,600 | 279,200 | 0 | 197,100 | 19,600 | 82,100 |
| 2024-01-26 | 13,100 | 260,100 | 0 | 107,800 | 13,100 | 152,300 |
| 2024-01-19 | 6,700 | 282,600 | 0 | 115,400 | 6,700 | 167,200 |
| 2024-01-12 | 15,500 | 333,900 | 0 | 142,200 | 15,500 | 191,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:30 | ＳＭＮ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 15:30 | ＳＭＮ | 2025年３月期 第２四半期決算説明資料 |
| 20241031 | 15:30 | ＳＭＮ | （開示事項の経過）子会社株式の譲渡に伴う特別利益の計上額の確定及び為替差損（営業外費用）の計上並びに業績予想の修正に関するお知らせ |
| 20240805 | 15:00 | ＳＭＮ | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240731 | 15:00 | ＳＭＮ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | ＳＭＮ | 2025年３月期 第１四半期決算説明資料 |
| 20240731 | 15:00 | ＳＭＮ | 為替差益（営業外収益）の計上に関するお知らせ |
| 20240725 | 15:00 | ＳＭＮ | 取締役に対する譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240702 | 11:30 | ＳＭＮ | 支配株主等に関する事項について |
| 20240626 | 17:00 | ＳＭＮ | 過年度の有価証券報告書等の訂正報告書の提出に関するお知らせ |
| 20240626 | 17:00 | ＳＭＮ | 内部統制報告書の訂正報告書の提出に関するお知らせ |
| 20240626 | 17:00 | ＳＭＮ | 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
| 20240625 | 15:30 | ＳＭＮ | 取締役に対する譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240621 | 15:00 | ＳＭＮ | 過年度の決算短信等の訂正に関するお知らせ |
| 20240621 | 15:00 | ＳＭＮ | （訂正・数値データ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240430 | 15:30 | ＳＭＮ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:30 | ＳＭＮ | 2024年３月期通期決算・中長期戦略説明資料 |
| 20240430 | 15:30 | ＳＭＮ | 連結決算上の特別損失（減損損失）の計上、個別決算上の特別損失及び営業外費用の計上及び業績予想と実績値との差異並びに役員報酬の減額に関するお知らせ |
| 20240430 | 15:30 | ＳＭＮ | 取締役候補選任及び代表取締役の異動に関するお知らせ |
| 20240312 | 15:30 | ＳＭＮ | 代表取締役（追加）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
| code | cate | site_title | modified |
|---|---|---|---|
| 6185 | 1 | SMN株式会社 | 2024-12-22 09:25:15 |
| 6185 | 2 | その他 - 投資家情報｜SMN株式会社 | 2024-06-18 15:36:33 |
| 6185 | 2 | その他 - 投資家情報｜SMN株式会社 | 2024-06-18 15:36:32 |
| 6185 | 2 | 株式について - 投資家情報｜SMN株式会社 | 2024-06-18 15:36:31 |
| 6185 | 2 | IRライブラリー - 投資家情報｜SMN株式会社 | 2024-06-18 15:36:29 |
| 6185 | 2 | IRライブラリー - 投資家情報｜SMN株式会社 | 2024-06-18 15:36:28 |
| 6185 | 2 | IRライブラリー - 投資家情報｜SMN株式会社 | 2024-06-18 15:36:27 |
| 6185 | 2 | IR業績ハイライト - 投資家情報｜SMN株式会社 | 2024-06-18 15:36:26 |
| 6185 | 2 | 経営方針 - 投資家情報｜SMN株式会社 | 2024-06-18 15:36:25 |
| 6185 | 2 | 経営方針 - 投資家情報｜SMN株式会社 | 2024-06-18 15:36:23 |