[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:272億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 1,763 | 1,768 | 1,748 | 1,760 | 22,800 | -14,400 | 100% | ▲ | 2222 | 0 | 11 | 98% | 2% |
| 20250911 | 1,760 | 1,764 | 1,752 | 1,762 | 22,900 | 100 | 100% | ▲▲ | 7171 | 0 | 10 | 98% | 2% |
| 20251007 | 1,788 | 1,796 | 1,779 | 1,790 | 25,400 | -18,000 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250918 | 1,774 | 1,774 | 1,758 | 1,759 | 27,600 | -800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20250917 | 1,773 | 1,773 | 1,754 | 1,770 | 28,400 | -9,600 | 100% | ▲▲ | 5222 | 0 | 0 | 98% | 3% |
| 20250912 | 1,762 | 1,765 | 1,752 | 1,752 | 30,300 | 7,400 | 99% | ▼ | 1417 | 0 | 9 | 97% | 2% |
| 20250924 | 1,777 | 1,784 | 1,764 | 1,783 | 37,000 | -18,300 | 101% | ▲ | 8882 | 0 | 0 | 100% | 4% |
| 20250909 | 1,759 | 1,765 | 1,745 | 1,752 | 37,200 | -8,300 | 100% | ▼ | 2828 | 0 | 12 | 97% | 2% |
| 20250916 | 1,755 | 1,773 | 1,753 | 1,769 | 38,000 | 7,700 | 101% | ▲ | 1171 | 0 | 8 | 98% | 3% |
| 20251002 | 1,774 | 1,788 | 1,768 | 1,772 | 38,100 | -12,900 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251006 | 1,811 | 1,818 | 1,786 | 1,798 | 43,400 | -12,000 | 100% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20250908 | 1,750 | 1,760 | 1,746 | 1,754 | 45,500 | 16,000 | 101% | ▲ | 1111 | 0 | 13 | 89% | 2% |
| 20250919 | 1,767 | 1,774 | 1,751 | 1,774 | 48,100 | 20,500 | 101% | ▲ | 4771 | 0 | 0 | 100% | 3% |
| 20251001 | 1,796 | 1,802 | 1,769 | 1,774 | 51,000 | -18,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250922 | 1,780 | 1,789 | 1,767 | 1,768 | 55,300 | 7,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20251003 | 1,766 | 1,800 | 1,766 | 1,799 | 55,400 | 17,300 | 102% | ▲ | 1771 | 0 | 0 | 97% | 4% |
| 20250930 | 1,822 | 1,827 | 1,789 | 1,789 | 69,600 | -22,600 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250929 | 1,855 | 1,880 | 1,828 | 1,828 | 92,200 | -15,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20250926 | 1,830 | 1,852 | 1,818 | 1,852 | 107,200 | -35,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250925 | 1,808 | 1,823 | 1,793 | 1,823 | 142,400 | 105,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 124,700 | 100 | 32,100 | 100 | 92,600 | 0 |
| 2025-09-19 | 124,700 | 100 | 32,600 | 100 | 92,100 | 0 |
| 2025-09-26 | 163,100 | 100 | 57,500 | 100 | 105,600 | 0 |
| 2025-10-03 | 144,800 | 0 | 37,900 | 0 | 106,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-07 15:37 | S100UGXF | 牧 寛之 | 大量保有報告書 |
| 2024-10-07 15:47 | S100UGVO | 株式会社メルコグループ | 大量保有報告書 |
| 2024-10-29 16:24 | S100ULD8 | 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） |
| 2024-12-03 15:39 | S100UV6V | 株式会社メルコグループ | 変更報告書 |