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 | 25,640 | 25,880 | 25,470 | 25,585 | 299,600 | -180 | 99% | 100% | 88% | ▼ | 99% | 105% | 112% | 99% | 104% |
20240726 | 25,500 | 25,595 | 25,140 | 25,240 | 251,800 | -345 | 99% | 99% | 84% | ▼▼ | 103% | 102% | 112% | 98% | 103% |
20240729 | 25,515 | 26,525 | 25,490 | 26,170 | 289,700 | 930 | 104% | 103% | 115% | ▲ | 99% | 94% | 107% | 100% | 107% |
20240730 | 26,670 | 26,700 | 25,895 | 26,385 | 1,054,600 | 215 | 101% | 99% | 364% | ▲▲ | 105% | 101% | 112% | 100% | 108% |
20240731 | 25,570 | 26,795 | 25,095 | 26,730 | 704,200 | 345 | 101% | 105% | 67% | ▲▲▲ | 99% | 102% | 108% | 100% | 109% |
20240801 | 26,400 | 26,465 | 25,780 | 26,135 | 433,800 | -595 | 98% | 99% | 62% | ▼ | 97% | 105% | 111% | 98% | 107% |
20240802 | 25,825 | 25,990 | 25,005 | 25,105 | 369,200 | -1,030 | 96% | 97% | 85% | ▼▼ | 98% | 113% | 119% | 94% | 102% |
20240805 | 24,155 | 25,025 | 23,400 | 23,565 | 493,700 | -1,540 | 94% | 98% | 134% | ▼▼▼ | 103% | 108% | 113% | 88% | 100% |
20240806 | 25,065 | 25,980 | 24,760 | 25,820 | 371,500 | 2,255 | 110% | 103% | 75% | ▲ | 103% | 106% | 108% | 97% | 110% |
20240807 | 26,110 | 27,155 | 25,940 | 26,860 | 470,500 | 1,040 | 104% | 103% | 127% | ▲▲ | 102% | 104% | 105% | 100% | 114% |
20240808 | 26,595 | 27,830 | 26,495 | 27,210 | 330,800 | 350 | 101% | 102% | 70% | ▲▲▲ | 99% | 102% | 102% | 100% | 115% |
20240809 | 27,350 | 27,565 | 26,555 | 27,080 | 314,600 | -130 | 100% | 99% | 95% | ▼ | 104% | 108% | 108% | 100% | 115% |
20240813 | 25,730 | 26,945 | 25,600 | 26,875 | 329,700 | -205 | 99% | 104% | 105% | ▼▼ | 102% | 106% | 102% | 99% | 114% |
20240814 | 27,030 | 27,575 | 26,935 | 27,555 | 190,900 | 680 | 103% | 102% | 58% | ▲ | 100% | 103% | 99% | 100% | 117% |
20240815 | 27,790 | 28,025 | 27,650 | 27,790 | 213,200 | 235 | 101% | 100% | 112% | ▲▲ | 99% | 100% | 97% | 100% | 118% |
20240816 | 28,185 | 28,235 | 27,505 | 27,815 | 264,500 | 25 | 100% | 99% | 124% | ▲▲▲ | 101% | 103% | 100% | 100% | 118% |
20240819 | 27,450 | 28,215 | 27,380 | 27,780 | 162,100 | -35 | 100% | 101% | 61% | ▼ | 102% | 99% | 97% | 100% | 118% |
20240820 | 28,180 | 28,795 | 28,090 | 28,640 | 239,300 | 860 | 103% | 102% | 148% | ▲ | 97% | 98% | 95% | 100% | 122% |
20240821 | 28,360 | 28,730 | 27,570 | 27,570 | 343,300 | -1,070 | 96% | 97% | 143% | ▼ | 102% | 101% | 95% | 96% | 117% |
20240822 | 27,575 | 28,355 | 27,575 | 28,220 | 191,800 | 650 | 102% | 102% | 56% | ▲ | 99% | 98% | 93% | 99% | 120% |
20240823 | 28,140 | 28,205 | 27,615 | 27,920 | 196,500 | -300 | 99% | 99% | 102% | ▼ | 101% | 100% | 97% | 97% | 118% |
20240826 | 27,635 | 28,135 | 27,580 | 27,790 | 196,800 | -130 | 100% | 101% | 100% | ▼▼ | 99% | 98% | 96% | 97% | 118% |
20240827 | 27,890 | 27,980 | 27,355 | 27,730 | 134,300 | -60 | 100% | 99% | 68% | ▼▼▼ | 100% | 99% | 97% | 97% | 118% |
20240828 | 27,620 | 27,890 | 27,390 | 27,500 | 188,300 | -230 | 99% | 100% | 140% | ▼▼▼▼ | 103% | 102% | 102% | 96% | 117% |
20240829 | 26,890 | 27,680 | 26,835 | 27,620 | 212,800 | 120 | 100% | 103% | 113% | ▲ | 100% | 98% | 100% | 96% | 117% |
20240830 | 27,475 | 27,680 | 27,265 | 27,400 | 194,100 | -220 | 99% | 100% | 91% | ▼ | 98% | 96% | 100% | 96% | 116% |
20240902 | 27,330 | 27,395 | 26,750 | 26,865 | 138,700 | -535 | 98% | 98% | 71% | ▼▼ | 101% | 97% | 101% | 94% | 114% |
20240903 | 27,030 | 27,425 | 26,910 | 27,425 | 158,800 | 560 | 102% | 101% | 114% | ▲ | 100% | 96% | 102% | 96% | 106% |
20240904 | 26,925 | 27,330 | 26,765 | 26,920 | 250,300 | -505 | 98% | 100% | 158% | ▼ | 98% | 97% | 103% | 94% | 100% |
20240905 | 26,600 | 26,715 | 25,880 | 26,035 | 304,700 | -885 | 97% | 98% | 122% | ▼▼ | 101% | 96% | 105% | 91% | 100% |
20240906 | 25,980 | 26,500 | 25,920 | 26,185 | 218,900 | 150 | 101% | 101% | 72% | ▲ | 101% | 100% | 108% | 91% | 101% |
20240909 | 25,255 | 25,765 | 25,220 | 25,500 | 275,900 | -685 | 97% | 101% | 126% | ▼ | 101% | 99% | 107% | 89% | 100% |
20240910 | 25,500 | 25,965 | 25,305 | 25,765 | 229,900 | 265 | 101% | 101% | 83% | ▲ | 97% | 98% | 106% | 90% | 101% |
20240911 | 25,720 | 25,720 | 24,680 | 24,825 | 276,100 | -940 | 96% | 97% | 120% | ▼ | 99% | 102% | 108% | 87% | 100% |
20240912 | 25,205 | 25,265 | 24,805 | 24,975 | 247,300 | 150 | 101% | 99% | 90% | ▲ | 102% | 107% | 108% | 87% | 101% |
20240913 | 24,675 | 25,380 | 24,650 | 25,180 | 314,700 | 205 | 101% | 102% | 127% | ▲▲ | 100% | 106% | 101% | 88% | 101% |
20240917 | 25,155 | 25,330 | 24,860 | 25,085 | 263,300 | -95 | 100% | 100% | 84% | ▼ | 100% | 106% | 101% | 88% | 101% |
20240918 | 25,185 | 25,310 | 24,745 | 25,100 | 173,300 | 15 | 100% | 100% | 66% | ▲ | 100% | 106% | 100% | 89% | 101% |
20240919 | 25,480 | 25,705 | 25,305 | 25,600 | 213,900 | 500 | 102% | 100% | 123% | ▲▲ | 101% | 105% | 97% | 91% | 103% |
20240920 | 26,040 | 26,550 | 25,895 | 26,290 | 338,900 | 690 | 103% | 101% | 158% | ▲▲▲ | 102% | 104% | 96% | 94% | 106% |
20240924 | 26,290 | 26,790 | 26,290 | 26,745 | 223,100 | 455 | 102% | 102% | 66% | ▲▲▲▲ | 100% | 101% | 94% | 96% | 108% |
20240925 | 26,800 | 27,035 | 26,635 | 26,695 | 161,200 | -50 | 100% | 100% | 72% | ▼ | 101% | 100% | 91% | 96% | 108% |
20240926 | 26,680 | 26,900 | 26,435 | 26,885 | 229,100 | 190 | 101% | 101% | 142% | ▲ | 102% | 95% | 91% | 97% | 108% |
20240927 | 26,800 | 27,365 | 26,800 | 27,365 | 231,600 | 480 | 102% | 102% | 101% | ▲▲ | 103% | 96% | 92% | 99% | 110% |
20240930 | 26,395 | 27,190 | 26,350 | 27,170 | 319,700 | -195 | 99% | 103% | 138% | ▼ | 99% | 94% | 90% | 99% | 109% |
20241001 | 27,025 | 27,150 | 26,515 | 26,700 | 267,900 | -470 | 98% | 99% | 84% | ▼▼ | 97% | 97% | 93% | 97% | 108% |
20241002 | 26,200 | 26,300 | 25,415 | 25,505 | 365,500 | -1,195 | 96% | 97% | 136% | ▼▼▼ | 97% | 97% | 94% | 93% | 103% |
20241003 | 26,005 | 26,005 | 25,330 | 25,330 | 254,900 | -175 | 99% | 97% | 70% | ▼▼▼▼ | 103% | 103% | 99% | 93% | 102% |
20241004 | 24,570 | 25,385 | 24,415 | 25,220 | 480,700 | -110 | 100% | 103% | 189% | ▼▼▼▼▼ | 99% | 96% | 94% | 92% | 102% |
20241007 | 25,500 | 25,560 | 25,045 | 25,365 | 250,600 | 145 | 101% | 99% | 52% | ▲ | 100% | 97% | 0% | 93% | 102% |
20241008 | 25,100 | 25,370 | 25,000 | 25,000 | 211,400 | -365 | 99% | 100% | 84% | ▼ | 100% | 97% | 0% | 91% | 101% |
20241009 | 25,130 | 25,285 | 24,835 | 25,245 | 181,600 | 245 | 101% | 100% | 86% | ▲ | 96% | 96% | 0% | 92% | 102% |
20241010 | 25,140 | 25,285 | 24,075 | 24,100 | 388,300 | -1,145 | 95% | 96% | 214% | ▼ | 101% | 100% | 0% | 88% | 100% |
20241011 | 24,015 | 24,435 | 23,865 | 24,375 | 411,700 | 275 | 101% | 101% | 106% | ▲ | 99% | 99% | 0% | 89% | 101% |
20241015 | 24,600 | 24,600 | 24,150 | 24,330 | 477,700 | -45 | 100% | 99% | 116% | ▼ | 100% | 101% | 0% | 89% | 101% |
20241016 | 24,120 | 24,445 | 23,900 | 24,015 | 224,500 | -315 | 99% | 100% | 47% | ▼▼ | 99% | 99% | 0% | 88% | 100% |
20241017 | 24,200 | 24,280 | 23,810 | 23,910 | 202,900 | -105 | 100% | 99% | 90% | ▼▼▼ | 100% | 0% | 0% | 87% | 100% |
20241018 | 23,975 | 24,530 | 23,970 | 24,025 | 280,200 | 115 | 100% | 100% | 138% | ▲ | 101% | 0% | 0% | 88% | 100% |
20241021 | 24,125 | 24,800 | 23,940 | 24,390 | 264,800 | 365 | 102% | 101% | 95% | ▲▲ | 98% | 0% | 0% | 89% | 102% |
20241022 | 24,390 | 24,390 | 23,835 | 23,850 | 155,500 | -540 | 98% | 98% | 59% | ▼ | % | % | % | 87% | 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 | 18,000 | 59,700 | 6,700 | 14,300 | 11,300 | 45,400 |
2024-10-11 | 22,200 | 61,500 | 11,700 | 16,400 | 10,500 | 45,100 |
2024-10-04 | 26,000 | 32,900 | 11,800 | 11,300 | 14,200 | 21,600 |
2024-09-27 | 34,000 | 19,100 | 10,800 | 6,800 | 23,200 | 12,300 |
2024-09-20 | 34,000 | 20,700 | 10,000 | 6,000 | 24,000 | 14,700 |
2024-09-13 | 30,400 | 23,800 | 10,100 | 6,000 | 20,300 | 17,800 |
2024-09-06 | 39,300 | 21,300 | 11,500 | 5,500 | 27,800 | 15,800 |
2024-08-30 | 50,100 | 17,000 | 13,300 | 5,700 | 36,800 | 11,300 |
2024-08-23 | 53,000 | 19,200 | 12,300 | 5,700 | 40,700 | 13,500 |
2024-08-16 | 53,400 | 12,200 | 12,600 | 6,100 | 40,800 | 6,100 |
2024-08-09 | 48,300 | 14,800 | 13,000 | 7,000 | 35,300 | 7,800 |
2024-08-02 | 45,800 | 24,400 | 10,800 | 7,700 | 35,000 | 16,700 |
2024-07-26 | 52,900 | 24,300 | 11,200 | 10,100 | 41,700 | 14,200 |
2024-07-19 | 53,100 | 23,100 | 11,700 | 11,300 | 41,400 | 11,800 |
2024-07-12 | 53,900 | 22,300 | 11,900 | 11,400 | 42,000 | 10,900 |
2024-07-05 | 53,000 | 25,100 | 11,700 | 11,100 | 41,300 | 14,000 |
2024-06-28 | 52,500 | 26,200 | 12,400 | 11,000 | 40,100 | 15,200 |
2024-06-21 | 64,900 | 26,800 | 12,000 | 11,200 | 52,900 | 15,600 |
2024-06-14 | 57,300 | 28,900 | 12,200 | 11,900 | 45,100 | 17,000 |
2024-06-07 | 70,900 | 20,400 | 12,600 | 11,000 | 58,300 | 9,400 |
2024-05-31 | 67,800 | 26,200 | 11,800 | 11,800 | 56,000 | 14,400 |
2024-05-24 | 68,800 | 25,300 | 11,900 | 12,000 | 56,900 | 13,300 |
2024-05-17 | 80,100 | 20,400 | 13,700 | 11,000 | 66,400 | 9,400 |
2024-05-10 | 78,200 | 16,500 | 13,900 | 10,400 | 64,300 | 6,100 |
2024-05-02 | 76,500 | 24,000 | 13,000 | 10,500 | 63,500 | 13,500 |
2024-04-26 | 73,100 | 25,500 | 12,800 | 12,500 | 60,300 | 13,000 |
2024-04-19 | 53,800 | 28,200 | 13,400 | 14,900 | 40,400 | 13,300 |
2024-04-12 | 64,500 | 25,000 | 17,200 | 13,900 | 47,300 | 11,100 |
2024-04-05 | 46,600 | 38,400 | 17,100 | 20,100 | 29,500 | 18,300 |
2024-03-29 | 55,600 | 31,100 | 15,800 | 18,900 | 39,800 | 12,200 |
2024-03-22 | 52,100 | 34,000 | 15,900 | 19,600 | 36,200 | 14,400 |
2024-03-15 | 51,700 | 44,300 | 19,800 | 24,000 | 31,900 | 20,300 |
2024-03-08 | 37,600 | 86,000 | 18,900 | 34,800 | 18,700 | 51,200 |
2024-03-01 | 38,700 | 90,900 | 19,700 | 38,200 | 19,000 | 52,700 |
2024-02-22 | 35,100 | 96,600 | 16,500 | 38,700 | 18,600 | 57,900 |
2024-02-16 | 36,400 | 105,300 | 17,600 | 41,300 | 18,800 | 64,000 |
2024-02-09 | 29,400 | 83,300 | 15,900 | 35,200 | 13,500 | 48,100 |
2024-02-02 | 29,800 | 91,600 | 16,200 | 35,400 | 13,600 | 56,200 |
2024-01-26 | 32,000 | 67,400 | 16,100 | 32,800 | 15,900 | 34,600 |
2024-01-19 | 30,900 | 73,400 | 10,900 | 32,000 | 20,000 | 41,400 |
2024-01-12 | 42,000 | 42,600 | 10,800 | 25,600 | 31,200 | 17,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-04 | JPM Securities Japan Co Ltd. | 435,891 | 0.48% | ▼ | -15,914 | 24,570 | 25,385 | 24,415 | 25,220 | 480,700 |
2024-10-03 | JPM Securities Japan Co Ltd. | 451,805 | 0.50% | ▲ | 26,005 | 26,005 | 25,330 | 25,330 | 254,900 | |
2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 253,749 | 0.28% | ▼ | -281,338 | 24,155 | 25,025 | 23,400 | 23,565 | 493,700 |
2024-08-01 | モルガン・スタンレーMUFG証券株式会社 | 535,087 | 0.59% | ▼ | -5,249 | 26,400 | 26,465 | 25,780 | 26,135 | 433,800 |
2024-07-23 | モルガン・スタンレーMUFG証券株式会社 | 540,336 | 0.60% | ▲ | 79,419 | 25,600 | 25,645 | 25,110 | 25,415 | 225,800 |
2024-07-17 | モルガン・スタンレーMUFG証券株式会社 | 460,917 | 0.51% | ▲ | 14,769 | 25,175 | 25,730 | 24,960 | 25,550 | 251,800 |
2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 446,148 | 0.49% | ▼ | 25,240 | 25,520 | 24,835 | 24,915 | 244,300 | |
2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 542,400 | 0.60% | ▲ | 7,479 | 24,900 | 25,180 | 24,750 | 25,050 | 221,800 |
2024-06-28 | モルガン・スタンレーMUFG証券株式会社 | 534,921 | 0.59% | ▼ | -8,000 | 24,865 | 25,140 | 24,710 | 24,845 | 176,500 |
2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 542,921 | 0.60% | ▲ | 25,085 | 25,125 | 24,740 | 24,890 | 186,000 | |
2024-04-16 | JPM Securities Japan Co Ltd. | 369,576 | 0.41% | ▼ | -132,758 | 23,410 | 24,290 | 23,315 | 24,155 | 372,700 |
2024-04-16 | 三菱UFJモルガン・スタンレー証券株式会社 | 254,902 | 0.28% | ▼ | -198,800 | 23,410 | 24,290 | 23,315 | 24,155 | 372,700 |
2024-04-09 | JPM Securities Japan Co Ltd. | 502,334 | 0.55% | ▼ | -221,535 | 22,150 | 22,445 | 22,105 | 22,405 | 156,500 |
2024-04-08 | 三菱UFJモルガン・スタンレー証券株式会社 | 453,702 | 0.50% | ▼ | -243,900 | 22,075 | 22,320 | 22,050 | 22,160 | 165,200 |
2024-03-28 | JPM Securities Japan Co Ltd. | 723,869 | 0.80% | ▲ | 80,696 | 22,440 | 22,665 | 22,410 | 22,605 | 229,900 |
2024-03-14 | 三菱UFJモルガン・スタンレー証券株式会社 | 697,602 | 0.77% | ▲ | 246,700 | 21,630 | 22,035 | 21,600 | 21,885 | 331,000 |
2024-03-13 | JPM Securities Japan Co Ltd. | 643,173 | 0.71% | ▲ | 38,805 | 21,750 | 21,955 | 21,450 | 21,650 | 372,200 |
2024-03-12 | 三菱UFJモルガン・スタンレー証券株式会社 | 450,902 | 0.50% | ▲ | 62,500 | 20,900 | 21,725 | 20,820 | 21,660 | 459,400 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240730 | 15:30 | シマノ | 2024年12月期第2四半期決算短信 [日本基準](連結) |
20240730 | 15:30 | シマノ | 第2四半期(中間期)連結業績予想数値と実績数値との差異及び通期連結業績予想の修正並びに配当予想の修正(増配)に関するお知らせ |
20240730 | 15:30 | シマノ | 自己株式の消却に関するお知らせ |
20240628 | 12:45 | シマノ | 連結子会社からの配当金受領に関するお知らせ |
20240517 | 09:30 | シマノ | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
20240516 | 16:00 | シマノ | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
20240510 | 11:00 | シマノ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240423 | 15:30 | シマノ | 2024年12月期第1四半期決算短信 [日本基準](連結) |
20240423 | 15:30 | シマノ | 業績予想の修正に関するお知らせ |
20240423 | 15:30 | シマノ | 自己株式の取得枠設定に関するお知らせ |
20240423 | 16:25 | シマノ | 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 |
20240329 | 11:10 | シマノ | 連結子会社からの配当金受領に関するお知らせ |
20240319 | 16:00 | シマノ | 自己株式の消却に関するお知らせ |
20240227 | 09:30 | シマノ | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
20240226 | 15:50 | シマノ | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
20240213 | 15:30 | シマノ | 2023年12月期決算短信 [日本基準](連結) |
20240213 | 15:30 | シマノ | 投資単位の引下げに関する考え方及び方針等について |
20240213 | 18:25 | シマノ | 当社に関する一部報道について |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7309 | 2 | 株主総会関連資料|シマノコーポレートサイト | 2024-06-15 10:30:02 |
7309 | 2 | TCFD提言に基づく情報開示|シマノコーポレートサイト | 2024-06-15 10:30:01 |
7309 | 2 | 有価証券報告書(法定開示)|シマノコーポレートサイト | 2024-06-15 02:53:41 |
7309 | 2 | IRニュース一覧|シマノコーポレートサイト | 2024-06-14 21:04:18 |
7309 | 2 | ESG Sheet|シマノコーポレートサイト | 2024-06-14 21:04:16 |
7309 | 3 | LIFE CREATION SPACE OVE 閉店のお知らせ | シマノコーポレートサイト | 2024-09-04 16:30:22 |
7309 | 3 | シマノラフトエアジャケット(膨脹式救命具)回収のお知らせ | シマノコーポレートサイト | 2024-07-29 22:30:26 |
7309 | 3 | 7月19日(金)休業日のお知らせ | シマノコーポレートサイト | 2024-07-18 19:30:16 |
7309 | 3 | WFSGIとの共同声明に関して | シマノコーポレートサイト | 2024-06-27 01:40:07 |
7309 | 3 | 働く人を知る|シマノコーポレートサイト | 2024-06-18 08:48:32 |