[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/食料品】 売上高:396250 当期純利益:25540 総資産:248240 時価:264億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,963 | 1,964 | 1,925 | 1,936 | 31,700 | -25,900 | 100% | ▲▲ | 2822 | 0 | 0 | 99% | 9% |
| 20250730 | 1,903 | 1,935 | 1,903 | 1,928 | 36,800 | -10,500 | 101% | ▲ | 2282 | 0 | 0 | 99% | 8% |
| 20250731 | 1,928 | 1,933 | 1,904 | 1,914 | 29,700 | -7,100 | 99% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20250729 | 1,931 | 1,931 | 1,896 | 1,903 | 47,300 | 15,600 | 98% | ▼ | 7777 | 0 | 0 | 97% | 7% |
| 20250812 | 1,964 | 1,970 | 1,933 | 1,970 | 116,100 | 69,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250807 | 1,917 | 1,945 | 1,907 | 1,945 | 34,000 | 300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250808 | 1,945 | 1,955 | 1,929 | 1,931 | 46,900 | 12,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250801 | 1,911 | 1,928 | 1,888 | 1,897 | 45,500 | 15,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250806 | 1,932 | 1,932 | 1,903 | 1,918 | 33,700 | -14,200 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20250805 | 1,901 | 1,939 | 1,884 | 1,920 | 47,900 | 11,500 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250819 | 1,787 | 1,794 | 1,782 | 1,794 | 46,400 | -30,200 | 100% | ▲▲ | 8222 | 0 | 0 | 91% | 1% |
| 20250820 | 1,796 | 1,807 | 1,782 | 1,804 | 70,500 | 24,100 | 101% | ▲▲▲ | 1411 | 0 | 0 | 92% | 1% |
| 20250828 | 1,740 | 1,744 | 1,719 | 1,739 | 48,500 | -18,800 | 100% | ▲ | 8882 | 0 | 0 | 88% | 0% |
| 20250827 | 1,750 | 1,750 | 1,730 | 1,731 | 67,300 | 33,500 | 99% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250826 | 1,754 | 1,759 | 1,750 | 1,750 | 33,800 | -44,400 | 100% | ▲ | 8282 | 0 | 0 | 89% | 0% |
| 20250825 | 1,763 | 1,765 | 1,742 | 1,749 | 78,200 | 25,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20250822 | 1,780 | 1,781 | 1,763 | 1,763 | 52,500 | -18,800 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250821 | 1,807 | 1,807 | 1,773 | 1,773 | 71,300 | 800 | 98% | ▼ | 4717 | 0 | 0 | 90% | 0% |
| 20250818 | 1,775 | 1,798 | 1,772 | 1,787 | 76,600 | 5,700 | 100% | ▲ | 7771 | 0 | 0 | 91% | 0% |
| 20250815 | 1,790 | 1,799 | 1,775 | 1,780 | 70,900 | -87,600 | 99% | ▼▼▼ | 8288 | 24 | 0 | 90% | 0% |
| 20250814 | 1,800 | 1,800 | 1,773 | 1,790 | 158,500 | -251,200 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20250813 | 1,807 | 1,831 | 1,784 | 1,801 | 409,700 | 293,600 | 91% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250804 | 1,875 | 1,895 | 1,870 | 1,883 | 36,400 | -9,100 | 99% | ▼▼▼ | 8888 | 0 | 6 | 96% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 187,600 | 0 | 108,700 | 0 | 78,900 | 0 |
| 2025-08-08 | 177,000 | 0 | 102,400 | 0 | 74,600 | 0 |
| 2025-08-15 | 133,100 | 100 | 31,400 | 100 | 101,700 | 0 |
| 2025-08-22 | 127,000 | 100 | 30,200 | 100 | 96,800 | 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 |