[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:287億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 1,781 | 1,781 | 1,761 | 1,764 | 24,600 | 6,300 | 99% | ▼▼▼▼▼▼ | 7717 | 0 | 11 | 96% | 2% |
| 20260129 | 1,763 | 1,778 | 1,753 | 1,769 | 30,700 | 6,100 | 100% | ▲ | 7771 | 0 | 9 | 96% | 2% |
| 20260126 | 1,785 | 1,786 | 1,772 | 1,779 | 27,100 | 7,600 | 99% | ▼▼▼▼ | 7777 | 0 | 13 | 97% | 2% |
| 20260127 | 1,775 | 1,787 | 1,771 | 1,777 | 18,300 | -8,800 | 100% | ▼▼▼▼▼ | 2888 | 0 | 12 | 97% | 2% |
| 20260130 | 1,775 | 1,783 | 1,762 | 1,783 | 22,000 | -8,700 | 101% | ▲▲ | 2222 | 0 | 9 | 97% | 3% |
| 20260203 | 1,800 | 1,808 | 1,785 | 1,792 | 33,500 | 9,700 | 100% | ▼ | 7117 | 0 | 7 | 97% | 2% |
| 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 | 16 | 98% | 3% |
| 20260202 | 1,790 | 1,816 | 1,782 | 1,797 | 23,800 | 1,800 | 101% | ▲▲▲ | 1111 | 0 | 8 | 98% | 3% |
| 20260121 | 1,811 | 1,819 | 1,800 | 1,812 | 33,600 | 4,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260204 | 1,792 | 1,818 | 1,790 | 1,817 | 20,600 | -12,900 | 101% | ▲ | 2282 | 0 | 6 | 99% | 4% |
| 20260217 | 1,900 | 1,909 | 1,883 | 1,892 | 26,600 | -100 | 100% | ▼ | 8828 | 0 | 0 | 100% | 7% |
| 20260119 | 1,791 | 1,823 | 1,784 | 1,812 | 41,900 | 20,200 | 102% | ▲▲ | 1111 | 0 | 18 | 100% | 4% |
| 20260216 | 1,895 | 1,918 | 1,892 | 1,900 | 26,700 | -12,300 | 100% | ▲ | 2252 | 0 | 0 | 100% | 8% |
| 20260213 | 1,895 | 1,901 | 1,875 | 1,892 | 39,000 | -33,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20260212 | 1,890 | 1,914 | 1,868 | 1,895 | 72,900 | 41,100 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260210 | 1,847 | 1,855 | 1,844 | 1,853 | 31,800 | 8,900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260209 | 1,835 | 1,850 | 1,830 | 1,839 | 22,900 | 5,700 | 100% | ▲ | 1141 | 0 | 0 | 100% | 4% |
| 20260206 | 1,835 | 1,838 | 1,818 | 1,835 | 17,200 | -9,600 | 100% | -- | 8225 | 0 | 0 | 100% | 4% |
| 20260205 | 1,817 | 1,839 | 1,813 | 1,835 | 26,800 | 6,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260120 | 1,819 | 1,846 | 1,814 | 1,838 | 28,900 | -13,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
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 |
| 2026-01-29 | 250A | GOLDMAN SACHS INTERNATIONAL | 136,672 | 1% | ▼ | -1,163 |
| 2026-02-03 | 250A | GOLDMAN SACHS INTERNATIONAL | 138,072 | 1% | ▲ | 1,400 |
| 2026-02-04 | 250A | GOLDMAN SACHS INTERNATIONAL | 134,972 | 1% | ▼ | -3,100 |
| 2026-02-10 | 250A | GOLDMAN SACHS INTERNATIONAL | 120,572 | 1% | ▼ | -14,400 |
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 |
| 2026-01-30 | 80,800 | 0 | 26,200 | 0 | 54,600 | 0 |
| 2026-02-06 | 79,500 | 0 | 26,800 | 0 | 52,700 | 0 |
| 2026-02-13 | 77,600 | 100 | 29,300 | 100 | 48,300 | 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 |
| 2026-02-13 15:34 | S100XKX6 | 株式会社メルコグループ | 変更報告書 |
| 2026-02-13 15:34 | S100XKY7 | 株式会社メルコグループ | 変更報告書 |