[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 1,727 | 1,749 | 1,720 | 1,732 | 55,200 | 11,500 | 99% | ▼▼▼ | 7777 | 0 | 7 | 94% | 0% |
| 20251015 | 1,745 | 1,762 | 1,736 | 1,755 | 55,100 | -100 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20251010 | 1,755 | 1,771 | 1,749 | 1,755 | 43,700 | 8,300 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251016 | 1,762 | 1,765 | 1,750 | 1,760 | 23,600 | -31,500 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251009 | 1,787 | 1,808 | 1,766 | 1,768 | 35,400 | -300 | 99% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251002 | 1,774 | 1,788 | 1,768 | 1,772 | 38,100 | -12,900 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251001 | 1,796 | 1,802 | 1,769 | 1,774 | 51,000 | -18,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251029 | 1,809 | 1,809 | 1,770 | 1,775 | 42,200 | 9,900 | 98% | ▼▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251017 | 1,760 | 1,789 | 1,760 | 1,785 | 44,900 | 21,300 | 101% | ▲▲▲ | 1171 | 0 | 0 | 96% | 3% |
| 20250930 | 1,822 | 1,827 | 1,789 | 1,789 | 69,600 | -22,600 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251007 | 1,788 | 1,796 | 1,779 | 1,790 | 25,400 | -18,000 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251008 | 1,790 | 1,817 | 1,789 | 1,792 | 35,700 | 10,300 | 100% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251024 | 1,826 | 1,831 | 1,796 | 1,796 | 26,300 | -1,200 | 99% | ▼▼ | 2828 | 0 | 0 | 97% | 4% |
| 20251006 | 1,811 | 1,818 | 1,786 | 1,798 | 43,400 | -12,000 | 100% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20251003 | 1,766 | 1,800 | 1,766 | 1,799 | 55,400 | 17,300 | 102% | ▲ | 1771 | 0 | 0 | 97% | 4% |
| 20251021 | 1,805 | 1,816 | 1,800 | 1,800 | 29,700 | -2,900 | 100% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20251020 | 1,793 | 1,814 | 1,793 | 1,801 | 32,600 | -12,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251028 | 1,796 | 1,815 | 1,793 | 1,805 | 32,300 | 4,400 | 100% | ▼ | 1777 | 0 | 0 | 99% | 4% |
| 20251027 | 1,801 | 1,813 | 1,794 | 1,806 | 27,900 | 1,600 | 101% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20251023 | 1,820 | 1,826 | 1,813 | 1,820 | 27,500 | -18,100 | 100% | ▼ | 5228 | 0 | 0 | 98% | 5% |
| 20251022 | 1,792 | 1,826 | 1,792 | 1,826 | 45,600 | 15,900 | 101% | ▲ | 1771 | 0 | 0 | 99% | 5% |
| 20250929 | 1,855 | 1,880 | 1,828 | 1,828 | 92,200 | -15,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 144,800 | 0 | 37,900 | 0 | 106,900 | 0 |
| 2025-10-10 | 140,600 | 0 | 39,800 | 0 | 100,800 | 0 |
| 2025-10-17 | 126,700 | 0 | 34,500 | 0 | 92,200 | 0 |
| 2025-10-24 | 121,000 | 200 | 33,300 | 200 | 87,700 | 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 |