[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/食料品】 売上高:396250 当期純利益:25540 総資産:248240 時価:269億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,775 | 1,798 | 1,772 | 1,787 | 76,600 | 5,700 | 100% | ▲ | 7771 | 0 | 0 | 91% | 0% |
| 20250819 | 1,787 | 1,794 | 1,782 | 1,794 | 46,400 | -30,200 | 100% | ▲▲ | 8222 | 0 | 0 | 91% | 1% |
| 20250820 | 1,796 | 1,807 | 1,782 | 1,804 | 70,500 | 24,100 | 101% | ▲▲▲ | 1411 | 0 | 0 | 92% | 1% |
| 20250821 | 1,807 | 1,807 | 1,773 | 1,773 | 71,300 | 800 | 98% | ▼ | 4717 | 0 | 0 | 90% | 0% |
| 20250822 | 1,780 | 1,781 | 1,763 | 1,763 | 52,500 | -18,800 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250825 | 1,763 | 1,765 | 1,742 | 1,749 | 78,200 | 25,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20250826 | 1,754 | 1,759 | 1,750 | 1,750 | 33,800 | -44,400 | 100% | ▲ | 8282 | 0 | 0 | 89% | 0% |
| 20250827 | 1,750 | 1,750 | 1,730 | 1,731 | 67,300 | 33,500 | 99% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250828 | 1,740 | 1,744 | 1,719 | 1,739 | 48,500 | -18,800 | 100% | ▲ | 8882 | 0 | 0 | 88% | 0% |
| 20250829 | 1,739 | 1,747 | 1,726 | 1,727 | 33,900 | -14,600 | 99% | ▼ | 2288 | 0 | 0 | 88% | 0% |
| 20250901 | 1,732 | 1,752 | 1,727 | 1,737 | 31,400 | -2,500 | 101% | ▲ | 2282 | 0 | 0 | 88% | 1% |
| 20250902 | 1,737 | 1,752 | 1,735 | 1,736 | 30,500 | -900 | 100% | ▼ | 5228 | 0 | 0 | 88% | 1% |
| 20250903 | 1,736 | 1,741 | 1,722 | 1,722 | 40,400 | 9,900 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250904 | 1,726 | 1,737 | 1,713 | 1,737 | 52,400 | 12,000 | 101% | ▲ | 7771 | 0 | 0 | 88% | 1% |
| 20250905 | 1,738 | 1,743 | 1,732 | 1,736 | 29,500 | -22,900 | 100% | ▼ | 2228 | 0 | 0 | 88% | 1% |
| 20250908 | 1,750 | 1,760 | 1,746 | 1,754 | 45,500 | 16,000 | 101% | ▲ | 1111 | 0 | 0 | 89% | 2% |
| 20250909 | 1,759 | 1,765 | 1,745 | 1,752 | 37,200 | -8,300 | 100% | ▼ | 2828 | 0 | 0 | 97% | 2% |
| 20250910 | 1,763 | 1,768 | 1,748 | 1,760 | 22,800 | -14,400 | 100% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250911 | 1,760 | 1,764 | 1,752 | 1,762 | 22,900 | 100 | 100% | ▲▲ | 7171 | 0 | 0 | 98% | 2% |
| 20250912 | 1,762 | 1,765 | 1,752 | 1,752 | 30,300 | 7,400 | 99% | ▼ | 1417 | 0 | 0 | 97% | 2% |
| 20250916 | 1,755 | 1,773 | 1,753 | 1,769 | 38,000 | 7,700 | 101% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20250917 | 1,773 | 1,773 | 1,754 | 1,770 | 28,400 | -9,600 | 100% | ▲▲ | 5222 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 131,600 | 0 | 38,000 | 0 | 93,600 | 0 |
| 2025-08-29 | 131,000 | 0 | 35,200 | 0 | 95,800 | 0 |
| 2025-08-22 | 127,000 | 100 | 30,200 | 100 | 96,800 | 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 |