[250A]シマダヤ:【麺類】麺類および関連食料品の製造および販売
Yahoo! 【スタンダード/04食料品】 売上高:396250 当期純利益:25540 総資産:248240 時価:270億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 1,769 | 1,775 | 1,762 | 1,772 | 27,500 | 12,300 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20251230 | 1,771 | 1,780 | 1,755 | 1,755 | 26,400 | -1,100 | 99% | ▼ | 2828 | 0 | 0 | 99% | 2% |
| 20260105 | 1,755 | 1,770 | 1,737 | 1,737 | 32,900 | 6,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260106 | 1,741 | 1,764 | 1,741 | 1,762 | 16,600 | -16,300 | 101% | ▲ | 8282 | 0 | 10 | 99% | 3% |
| 20260107 | 1,759 | 1,765 | 1,749 | 1,751 | 21,500 | 4,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20260108 | 1,750 | 1,763 | 1,750 | 1,754 | 17,100 | -4,400 | 100% | ▲ | 8282 | 0 | 8 | 99% | 2% |
| 20260109 | 1,752 | 1,765 | 1,752 | 1,765 | 15,600 | -1,500 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260113 | 1,784 | 1,811 | 1,782 | 1,790 | 72,200 | 56,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260114 | 1,772 | 1,783 | 1,761 | 1,770 | 44,300 | -27,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20260115 | 1,770 | 1,777 | 1,762 | 1,768 | 23,000 | -21,300 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 2% |
| 20260116 | 1,765 | 1,785 | 1,762 | 1,784 | 21,700 | -1,300 | 101% | ▲ | 2582 | 0 | 0 | 100% | 3% |
| 20260119 | 1,791 | 1,823 | 1,784 | 1,812 | 41,900 | 20,200 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260120 | 1,819 | 1,846 | 1,814 | 1,838 | 28,900 | -13,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260121 | 1,811 | 1,819 | 1,800 | 1,812 | 33,600 | 4,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260122 | 1,814 | 1,820 | 1,799 | 1,800 | 14,700 | -18,900 | 99% | ▼▼ | 2828 | 0 | 0 | 98% | 4% |
| 20260123 | 1,805 | 1,806 | 1,790 | 1,793 | 19,500 | 4,800 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260126 | 1,785 | 1,786 | 1,772 | 1,779 | 27,100 | 7,600 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260127 | 1,775 | 1,787 | 1,771 | 1,777 | 18,300 | -8,800 | 100% | ▼▼▼▼▼ | 2888 | 0 | 0 | 97% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 250A | GOLDMAN SACHS INTERNATIONAL | 137,835 | 1% | ▲ | 11,500 |
| 2026-01-13 | 250A | GOLDMAN SACHS INTERNATIONAL | 126,335 | 1% | ▲ | 19,200 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 80,900 | 0 | 26,100 | 0 | 54,800 | 0 |
| 2026-01-16 | 76,800 | 0 | 26,800 | 0 | 50,000 | 0 |
| 2026-01-09 | 81,100 | 0 | 25,400 | 0 | 55,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-12-03 15:39 | S100UV6V | 株式会社メルコグループ | 変更報告書 |
| 2024-12-03 15:32 | S100UV82 | 株式会社メルコグループ | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-10-29 16:24 | S100ULD8 | 株式会社メルコグループ | 変更報告書 |
| 2024-10-07 15:47 | S100UGVO | 株式会社メルコグループ | 大量保有報告書 |
| 2024-10-07 15:37 | S100UGXF | 牧 寛之 | 大量保有報告書 |