[7120]ＳＨＩＮＫＯ:【IT機器】IT機器などの保守・販売のほか人材派遣も
Yahoo! 【スタンダード/26卸売業】 売上高:169040 当期純利益:5120 総資産:63690 時価:15億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 835 | 848 | 815 | 820 | 26,000 | 15,700 | 98% | ▼▼ | 1777 | 0 | 0 | 33% | 1% |
| 20251021 | 814 | 830 | 810 | 815 | 17,500 | -8,500 | 99% | ▼▼▼ | 8888 | 0 | 18 | 33% | 0% |
| 20251022 | 812 | 830 | 811 | 829 | 9,600 | -7,900 | 102% | ▲ | 5282 | 0 | 17 | 34% | 2% |
| 20251023 | 828 | 831 | 822 | 828 | 4,400 | -5,200 | 100% | ▼ | 2228 | 0 | 0 | 34% | 2% |
| 20251024 | 828 | 830 | 811 | 830 | 11,000 | 6,600 | 100% | ▲ | 7741 | 0 | 0 | 34% | 2% |
| 20251027 | 828 | 840 | 824 | 839 | 10,200 | -800 | 101% | ▲▲ | 2252 | 0 | 0 | 97% | 3% |
| 20251028 | 834 | 839 | 832 | 836 | 3,500 | -6,700 | 100% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20251029 | 836 | 840 | 817 | 830 | 11,500 | 8,000 | 99% | ▼▼ | 1717 | 0 | 0 | 96% | 2% |
| 20251030 | 818 | 834 | 815 | 815 | 15,900 | 4,400 | 98% | ▼▼▼ | 7777 | 0 | 12 | 94% | 0% |
| 20251031 | 816 | 828 | 812 | 812 | 3,100 | -12,800 | 100% | ▼▼▼▼ | 8888 | 0 | 10 | 94% | 0% |
| 20251104 | 813 | 829 | 810 | 819 | 13,000 | 9,900 | 101% | ▲ | 1771 | 0 | 9 | 95% | 1% |
| 20251105 | 812 | 816 | 802 | 810 | 7,600 | -5,400 | 99% | ▼ | 8888 | 0 | 8 | 94% | 0% |
| 20251106 | 810 | 817 | 810 | 810 | 5,900 | -1,700 | 100% | -- | 2285 | 0 | 7 | 94% | 0% |
| 20251107 | 801 | 811 | 783 | 809 | 18,700 | 12,800 | 100% | ▼ | 7777 | 0 | 5 | 94% | 0% |
| 20251110 | 808 | 820 | 799 | 810 | 15,700 | -3,000 | 100% | ▲ | 2222 | 0 | 4 | 94% | 0% |
| 20251111 | 816 | 826 | 807 | 811 | 14,100 | -1,600 | 100% | ▲▲ | 2222 | 0 | 4 | 96% | 0% |
| 20251112 | 802 | 816 | 802 | 815 | 8,100 | -6,000 | 100% | ▲▲▲ | 8882 | 0 | 2 | 96% | 1% |
| 20251113 | 827 | 856 | 819 | 849 | 29,300 | 21,200 | 104% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251114 | 850 | 915 | 817 | 858 | 36,300 | 7,000 | 101% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 6% |
| 20251117 | 858 | 865 | 851 | 865 | 6,600 | -29,700 | 101% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20251118 | 880 | 885 | 850 | 855 | 13,400 | 6,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20251119 | 861 | 893 | 859 | 861 | 12,600 | -800 | 101% | ▲ | 2282 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 135,700 | 0 | 112,300 | 0 | 23,400 | 0 |
| 2025-11-07 | 123,700 | 0 | 99,200 | 0 | 24,500 | 0 |
| 2025-10-31 | 124,200 | 0 | 99,600 | 0 | 24,600 | 0 |
| 2025-10-24 | 133,900 | 0 | 98,000 | 0 | 35,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-21 13:45 | S100VN2P | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-20 09:00 | S100UTAX | ＰＨＣ株式会社 | 変更報告書（短期大量譲渡） |