[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:305億円
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 |
|---|
| 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% |
| 20251014 | 1,255 | 1,275 | 1,252 | 1,269 | 36,200 | -2,000 | 100% | ▲ | 8882 | 0 | 8 | 97% | 1% |
| 20251015 | 1,280 | 1,296 | 1,277 | 1,289 | 27,700 | -8,500 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251016 | 1,292 | 1,303 | 1,292 | 1,303 | 23,600 | -4,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251017 | 1,303 | 1,304 | 1,298 | 1,299 | 16,000 | -7,600 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251020 | 1,306 | 1,313 | 1,305 | 1,313 | 24,500 | 8,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251021 | 1,313 | 1,316 | 1,305 | 1,307 | 18,600 | -5,900 | 100% | ▼ | 2528 | 0 | 0 | 100% | 4% |
| 20251022 | 1,312 | 1,317 | 1,311 | 1,311 | 12,700 | -5,900 | 100% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20251023 | 1,312 | 1,334 | 1,312 | 1,330 | 32,900 | 20,200 | 101% | ▲▲ | 1141 | 0 | 0 | 100% | 5% |
| 20251024 | 1,330 | 1,333 | 1,318 | 1,318 | 18,200 | -14,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251027 | 1,326 | 1,331 | 1,320 | 1,329 | 22,100 | 3,900 | 101% | ▲ | 7171 | 0 | 0 | 100% | 5% |
| 20251028 | 1,329 | 1,329 | 1,298 | 1,299 | 30,300 | 8,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251029 | 1,300 | 1,303 | 1,278 | 1,279 | 31,200 | 900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251030 | 1,280 | 1,289 | 1,277 | 1,277 | 151,700 | 120,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20251031 | 1,289 | 1,290 | 1,278 | 1,290 | 26,100 | -125,600 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
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 |
|---|
| 2025-10-24 | 37,900 | 2,400 | 11,500 | 100 | 26,400 | 2,300 |
| 2025-10-17 | 38,300 | 900 | 13,100 | 100 | 25,200 | 800 |
| 2025-10-10 | 38,700 | 600 | 12,900 | 100 | 25,800 | 500 |
| 2025-10-03 | 40,400 | 1,400 | 13,900 | 200 | 26,500 | 1,200 |
EDINET