[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:260億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251212 | 1,727 | 1,731 | 1,715 | 1,715 | 19,800 | -14,700 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
| 20251114 | 1,717 | 1,725 | 1,680 | 1,721 | 167,100 | 108,400 | 95% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251211 | 1,748 | 1,749 | 1,714 | 1,714 | 34,500 | 10,000 | 99% | ▼▼▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251205 | 1,734 | 1,745 | 1,731 | 1,733 | 17,200 | -200 | 99% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251204 | 1,745 | 1,749 | 1,735 | 1,742 | 17,400 | -3,300 | 100% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20251203 | 1,751 | 1,751 | 1,738 | 1,738 | 20,700 | 4,300 | 99% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20251209 | 1,753 | 1,753 | 1,737 | 1,744 | 12,000 | -10,400 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20251125 | 1,767 | 1,773 | 1,739 | 1,739 | 38,400 | -5,200 | 98% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20251210 | 1,744 | 1,757 | 1,738 | 1,738 | 24,500 | 12,500 | 100% | ▼▼ | 1177 | 0 | 0 | 96% | 1% |
| 20251120 | 1,745 | 1,764 | 1,738 | 1,738 | 33,500 | -13,500 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20251119 | 1,740 | 1,760 | 1,730 | 1,745 | 47,000 | -2,600 | 101% | ▲ | 2252 | 0 | 0 | 96% | 1% |
| 20251118 | 1,740 | 1,755 | 1,726 | 1,736 | 49,600 | -35,400 | 98% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20251126 | 1,740 | 1,758 | 1,740 | 1,758 | 20,500 | -17,900 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20251208 | 1,741 | 1,760 | 1,736 | 1,754 | 22,400 | 5,200 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251201 | 1,777 | 1,779 | 1,750 | 1,750 | 24,800 | -100 | 98% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251202 | 1,750 | 1,759 | 1,743 | 1,751 | 16,400 | -8,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20251128 | 1,753 | 1,782 | 1,753 | 1,777 | 24,900 | 3,800 | 101% | ▲▲▲ | 1171 | 0 | 0 | 98% | 3% |
| 20251127 | 1,760 | 1,766 | 1,752 | 1,766 | 21,100 | 600 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251121 | 1,731 | 1,776 | 1,731 | 1,776 | 43,600 | 10,100 | 102% | ▲ | 1771 | 0 | 0 | 98% | 3% |
| 20251117 | 1,730 | 1,772 | 1,721 | 1,768 | 85,000 | -82,100 | 103% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251112 | 1,773 | 1,808 | 1,772 | 1,788 | 35,900 | 9,400 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 98% | 4% |
| 20251113 | 1,805 | 1,819 | 1,797 | 1,806 | 58,700 | 22,800 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-12 | 250A | MERRILL LYNCH INTERNATIONAL | 92,894 | 1% | ▲ | 200 |
| 2025-11-13 | 250A | MERRILL LYNCH INTERNATIONAL | 97,894 | 1% | ▲ | 5,000 |
| 2025-11-14 | 250A | MERRILL LYNCH INTERNATIONAL | 104,694 | 1% | ▲ | 6,800 |
| 2025-11-17 | 250A | MERRILL LYNCH INTERNATIONAL | 100,794 | 1% | ▼ | -3,900 |
| 2025-11-18 | 250A | GOLDMAN SACHS INTERNATIONAL | 76,801 | 1% | ▲ | 3,000 |
| 2025-11-18 | 250A | MERRILL LYNCH INTERNATIONAL | 98,594 | 1% | ▼ | -2,200 |
| 2025-11-20 | 250A | GOLDMAN SACHS INTERNATIONAL | 75,501 | 0% | ▼ | -1,300 |
| 2025-11-28 | 250A | MERRILL LYNCH INTERNATIONAL | 98,894 | 1% | ▲ | 300 |
| 2025-12-01 | 250A | GOLDMAN SACHS INTERNATIONAL | 76,501 | 1% | ▲ | 1,000 |
| 2025-12-01 | 250A | MERRILL LYNCH INTERNATIONAL | 97,994 | 1% | ▼ | -900 |
| 2025-12-02 | 250A | GOLDMAN SACHS INTERNATIONAL | 75,801 | 0% | ▼ | -700 |
| 2025-12-03 | 250A | GOLDMAN SACHS INTERNATIONAL | 76,501 | 1% | ▲ | 700 |
| 2025-12-03 | 250A | MERRILL LYNCH INTERNATIONAL | 94,994 | 1% | ▼ | -3,000 |
| 2025-12-08 | 250A | MERRILL LYNCH INTERNATIONAL | 93,794 | 1% | ▼ | -1,200 |
| 2025-12-10 | 250A | MERRILL LYNCH INTERNATIONAL | 89,894 | 1% | ▼ | -3,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 112,600 | 0 | 25,500 | 0 | 87,100 | 0 |
| 2025-11-21 | 95,800 | 0 | 30,100 | 0 | 65,700 | 0 |
| 2025-11-28 | 89,900 | 0 | 28,600 | 0 | 61,300 | 0 |
| 2025-12-05 | 91,400 | 0 | 28,700 | 0 | 62,700 | 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 |