[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:263億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,717 | 1,725 | 1,680 | 1,721 | 167,100 | 108,400 | 95% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251106 | 1,739 | 1,740 | 1,721 | 1,721 | 28,600 | -7,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251105 | 1,752 | 1,759 | 1,726 | 1,739 | 35,800 | -5,200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251104 | 1,767 | 1,767 | 1,746 | 1,750 | 41,000 | -17,700 | 99% | ▼ | 8828 | 0 | 0 | 96% | 1% |
| 20251118 | 1,740 | 1,755 | 1,726 | 1,736 | 49,600 | -35,400 | 98% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20251107 | 1,721 | 1,738 | 1,720 | 1,738 | 21,600 | -7,000 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251030 | 1,762 | 1,795 | 1,751 | 1,751 | 288,500 | 246,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20251029 | 1,809 | 1,809 | 1,770 | 1,775 | 42,200 | 9,900 | 98% | ▼▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251031 | 1,760 | 1,769 | 1,748 | 1,762 | 58,700 | -229,800 | 101% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251110 | 1,738 | 1,770 | 1,738 | 1,765 | 33,700 | 12,100 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251111 | 1,774 | 1,777 | 1,760 | 1,776 | 26,500 | -7,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251117 | 1,730 | 1,772 | 1,721 | 1,768 | 85,000 | -82,100 | 103% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251028 | 1,796 | 1,815 | 1,793 | 1,805 | 32,300 | 4,400 | 100% | ▼ | 1777 | 0 | 0 | 99% | 4% |
| 20251020 | 1,793 | 1,814 | 1,793 | 1,801 | 32,600 | -12,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251027 | 1,801 | 1,813 | 1,794 | 1,806 | 27,900 | 1,600 | 101% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20251024 | 1,826 | 1,831 | 1,796 | 1,796 | 26,300 | -1,200 | 99% | ▼▼ | 2828 | 0 | 0 | 97% | 4% |
| 20251112 | 1,773 | 1,808 | 1,772 | 1,788 | 35,900 | 9,400 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 98% | 4% |
| 20251021 | 1,805 | 1,816 | 1,800 | 1,800 | 29,700 | -2,900 | 100% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20251023 | 1,820 | 1,826 | 1,813 | 1,820 | 27,500 | -18,100 | 100% | ▼ | 5228 | 0 | 0 | 98% | 5% |
| 20251113 | 1,805 | 1,819 | 1,797 | 1,806 | 58,700 | 22,800 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251022 | 1,792 | 1,826 | 1,792 | 1,826 | 45,600 | 15,900 | 101% | ▲ | 1771 | 0 | 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 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 250A | GOLDMAN SACHS INTERNATIONAL | 101,501 | 1% | ▲ | |
| 2025-10-30 | 250A | MERRILL LYNCH INTERNATIONAL | 87,294 | 1% | ▲ | |
| 2025-10-31 | 250A | MERRILL LYNCH INTERNATIONAL | 89,094 | 1% | ▲ | 1,800 |
| 2025-11-04 | 250A | GOLDMAN SACHS INTERNATIONAL | 90,901 | 1% | ▼ | -10,600 |
| 2025-11-05 | 250A | MERRILL LYNCH INTERNATIONAL | 87,794 | 1% | ▼ | -1,300 |
| 2025-11-06 | 250A | MERRILL LYNCH INTERNATIONAL | 91,094 | 1% | ▲ | 3,300 |
| 2025-11-11 | 250A | GOLDMAN SACHS INTERNATIONAL | 73,801 | 0% | ▼ | -17,100 |
| 2025-11-11 | 250A | MERRILL LYNCH INTERNATIONAL | 92,694 | 1% | ▲ | 1,600 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 121,000 | 200 | 33,300 | 200 | 87,700 | 0 |
| 2025-10-31 | 106,400 | 300 | 26,400 | 300 | 80,000 | 0 |
| 2025-11-07 | 102,800 | 100 | 22,000 | 100 | 80,800 | 0 |
| 2025-11-14 | 112,600 | 0 | 25,500 | 0 | 87,100 | 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 |