[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:266億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,741 | 1,760 | 1,736 | 1,754 | 22,400 | 5,200 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251209 | 1,753 | 1,753 | 1,737 | 1,744 | 12,000 | -10,400 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20251210 | 1,744 | 1,757 | 1,738 | 1,738 | 24,500 | 12,500 | 100% | ▼▼ | 1177 | 0 | 0 | 96% | 1% |
| 20251211 | 1,748 | 1,749 | 1,714 | 1,714 | 34,500 | 10,000 | 99% | ▼▼▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251212 | 1,727 | 1,731 | 1,715 | 1,715 | 19,800 | -14,700 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
| 20251215 | 1,729 | 1,743 | 1,717 | 1,743 | 27,800 | 8,000 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251216 | 1,739 | 1,746 | 1,736 | 1,743 | 20,200 | -7,600 | 100% | -- | 2225 | 0 | 0 | 98% | 2% |
| 20251217 | 1,743 | 1,750 | 1,740 | 1,742 | 16,900 | -3,300 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20251218 | 1,742 | 1,762 | 1,742 | 1,761 | 22,700 | 5,800 | 101% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20251219 | 1,760 | 1,775 | 1,759 | 1,775 | 28,100 | 5,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251222 | 1,780 | 1,780 | 1,750 | 1,750 | 21,300 | -6,800 | 99% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20251223 | 1,751 | 1,766 | 1,751 | 1,759 | 18,900 | -2,400 | 101% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20251224 | 1,755 | 1,760 | 1,752 | 1,753 | 24,600 | 5,700 | 100% | ▼ | 7117 | 0 | 0 | 99% | 2% |
| 20251225 | 1,762 | 1,762 | 1,755 | 1,757 | 16,300 | -8,300 | 100% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251226 | 1,757 | 1,766 | 1,755 | 1,766 | 15,200 | -1,100 | 101% | ▲▲ | 2582 | 0 | 0 | 99% | 3% |
| 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 | 0 | 99% | 3% |
| 20260107 | 1,759 | 1,765 | 1,749 | 1,751 | 21,500 | 4,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 250A | GOLDMAN SACHS INTERNATIONAL | 107,135 | 1% | ▲ | 13,900 |
| 2025-12-19 | 250A | MERRILL LYNCH INTERNATIONAL | 75,894 | 0% | ▼ | -2,300 |
| 2025-12-18 | 250A | MERRILL LYNCH INTERNATIONAL | 78,194 | 1% | ▼ | -3,700 |
| 2025-12-17 | 250A | MERRILL LYNCH INTERNATIONAL | 81,894 | 1% | ▼ | -1,200 |
| 2025-12-16 | 250A | MERRILL LYNCH INTERNATIONAL | 83,094 | 1% | ▼ | -3,300 |
| 2025-12-15 | 250A | GOLDMAN SACHS INTERNATIONAL | 93,235 | 1% | ▲ | 16,734 |
| 2025-12-15 | 250A | MERRILL LYNCH INTERNATIONAL | 86,394 | 1% | ▼ | -5,200 |
| 2025-12-11 | 250A | MERRILL LYNCH INTERNATIONAL | 91,594 | 1% | ▲ | 1,700 |
| 2025-12-10 | 250A | MERRILL LYNCH INTERNATIONAL | 89,894 | 1% | ▼ | -3,900 |
| 2025-12-08 | 250A | MERRILL LYNCH INTERNATIONAL | 93,794 | 1% | ▼ | -1,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 83,200 | 0 | 25,600 | 0 | 57,600 | 0 |
| 2025-12-19 | 87,200 | 0 | 27,400 | 0 | 59,800 | 0 |
| 2025-12-12 | 94,400 | 0 | 30,000 | 0 | 64,400 | 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 |