[7482]シモジマ:【包装用品】製造・卸のほか、直営とFCで小売りも
Yahoo! 【プライム/26卸売業】 売上高:606800 当期純利益:20880 総資産:418430 時価:332億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,352 | 1,355 | 1,345 | 1,345 | 21,000 | -2,500 | 99% | ▼ | 8528 | 0 | 0 | 99% | 3% |
| 20251223 | 1,345 | 1,351 | 1,343 | 1,350 | 32,600 | 11,600 | 100% | ▲ | 7771 | 0 | 15 | 99% | 4% |
| 20251224 | 1,355 | 1,365 | 1,347 | 1,347 | 31,800 | -800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251225 | 1,347 | 1,357 | 1,347 | 1,356 | 11,400 | -20,400 | 101% | ▲ | 8582 | 0 | 13 | 100% | 4% |
| 20251226 | 1,357 | 1,364 | 1,357 | 1,364 | 18,200 | 6,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251229 | 1,365 | 1,372 | 1,363 | 1,372 | 19,100 | 900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251230 | 1,373 | 1,373 | 1,354 | 1,356 | 22,000 | 2,900 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20260105 | 1,373 | 1,385 | 1,369 | 1,372 | 28,100 | 6,100 | 101% | ▲ | 1141 | 0 | 0 | 100% | 5% |
| 20260106 | 1,380 | 1,400 | 1,378 | 1,399 | 28,400 | 300 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260107 | 1,399 | 1,408 | 1,389 | 1,393 | 32,000 | 3,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20260108 | 1,404 | 1,410 | 1,387 | 1,392 | 19,800 | -12,200 | 100% | ▼▼ | 2828 | 0 | 0 | 99% | 6% |
| 20260109 | 1,391 | 1,399 | 1,388 | 1,394 | 17,400 | -2,400 | 100% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20260113 | 1,401 | 1,407 | 1,391 | 1,400 | 31,200 | 13,800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260114 | 1,406 | 1,411 | 1,400 | 1,405 | 21,800 | -9,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260115 | 1,401 | 1,410 | 1,401 | 1,405 | 18,800 | -3,000 | 100% | -- | 8285 | 0 | 0 | 100% | 5% |
| 20260116 | 1,405 | 1,415 | 1,403 | 1,415 | 23,900 | 5,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260119 | 1,415 | 1,415 | 1,400 | 1,403 | 30,700 | 6,800 | 99% | ▼ | 4717 | 0 | 0 | 99% | 5% |
| 20260120 | 1,406 | 1,406 | 1,388 | 1,393 | 32,600 | 1,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260121 | 1,382 | 1,392 | 1,379 | 1,390 | 32,100 | -500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260122 | 1,389 | 1,412 | 1,384 | 1,410 | 30,900 | -1,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260123 | 1,410 | 1,417 | 1,404 | 1,404 | 31,800 | 900 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 31,200 | 5,900 | 10,000 | 1,100 | 21,200 | 4,800 |
| 2026-01-09 | 33,400 | 5,500 | 11,000 | 500 | 22,400 | 5,000 |
| 2025-12-26 | 37,400 | 5,000 | 13,500 | 200 | 23,900 | 4,800 |