[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:299億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,314 | 1,325 | 1,310 | 1,318 | 33,200 | 2,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250910 | 1,318 | 1,318 | 1,306 | 1,308 | 22,400 | -10,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 20250911 | 1,308 | 1,312 | 1,300 | 1,306 | 24,900 | 2,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250912 | 1,306 | 1,310 | 1,301 | 1,302 | 23,700 | -1,200 | 100% | ▼▼▼ | 8288 | 0 | 0 | 99% | 2% |
| 20250916 | 1,302 | 1,310 | 1,297 | 1,310 | 28,500 | 4,800 | 101% | ▲ | 4771 | 0 | 0 | 99% | 2% |
| 20250917 | 1,308 | 1,308 | 1,301 | 1,301 | 17,000 | -11,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20250918 | 1,306 | 1,307 | 1,297 | 1,306 | 23,100 | 6,100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20250919 | 1,310 | 1,310 | 1,298 | 1,300 | 28,600 | 5,500 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20250922 | 1,302 | 1,308 | 1,302 | 1,304 | 14,500 | -14,100 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20250924 | 1,306 | 1,309 | 1,306 | 1,306 | 23,000 | 8,500 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250925 | 1,313 | 1,313 | 1,306 | 1,310 | 28,200 | 5,200 | 100% | ▲▲▲ | 1411 | 0 | 0 | 99% | 2% |
| 20250926 | 1,305 | 1,313 | 1,305 | 1,313 | 31,100 | 2,900 | 100% | ▲▲▲▲ | 4771 | 0 | 0 | 100% | 3% |
| 20250929 | 1,310 | 1,310 | 1,285 | 1,294 | 40,300 | 9,200 | 99% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20250930 | 1,295 | 1,295 | 1,284 | 1,284 | 28,100 | -12,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251001 | 1,284 | 1,284 | 1,267 | 1,268 | 42,800 | 14,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251002 | 1,270 | 1,275 | 1,257 | 1,261 | 24,400 | -18,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251003 | 1,268 | 1,282 | 1,268 | 1,274 | 17,600 | -6,800 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20251006 | 1,296 | 1,297 | 1,283 | 1,297 | 33,500 | 15,900 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251007 | 1,300 | 1,305 | 1,297 | 1,300 | 27,800 | -5,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251008 | 1,305 | 1,310 | 1,284 | 1,284 | 33,100 | 5,300 | 99% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20251009 | 1,285 | 1,292 | 1,275 | 1,282 | 30,200 | -2,900 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251010 | 1,277 | 1,277 | 1,261 | 1,267 | 38,200 | 8,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 40,400 | 1,400 | 13,900 | 200 | 26,500 | 1,200 |
| 2025-09-26 | 38,900 | 1,900 | 13,400 | 100 | 25,500 | 1,800 |
| 2025-09-19 | 43,400 | 1,200 | 17,100 | 100 | 26,300 | 1,100 |
| 2025-09-12 | 43,900 | 1,200 | 16,700 | 100 | 27,200 | 1,100 |