[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:318億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 1,395 | 1,395 | 1,367 | 1,368 | 168,500 | 76,100 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260324 | 1,394 | 1,410 | 1,384 | 1,404 | 94,100 | -74,400 | 103% | ▲ | 2282 | 0 | 0 | 94% | 3% |
| 20260325 | 1,432 | 1,440 | 1,421 | 1,431 | 85,600 | -8,500 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20260326 | 1,445 | 1,445 | 1,409 | 1,417 | 67,800 | -17,800 | 99% | ▼ | 2828 | 0 | 0 | 95% | 4% |
| 20260327 | 1,431 | 1,434 | 1,420 | 1,422 | 182,600 | 114,800 | 100% | ▲ | 7171 | 0 | 0 | 95% | 4% |
| 20260330 | 1,352 | 1,399 | 1,352 | 1,399 | 158,600 | -24,000 | 98% | ▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260331 | 1,386 | 1,418 | 1,386 | 1,401 | 55,800 | -102,800 | 100% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260401 | 1,400 | 1,412 | 1,392 | 1,408 | 52,000 | -3,800 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 3% |
| 20260402 | 1,411 | 1,415 | 1,384 | 1,395 | 39,500 | -12,500 | 99% | ▼ | 2828 | 0 | 0 | 97% | 2% |
| 20260403 | 1,395 | 1,407 | 1,391 | 1,394 | 28,000 | -11,500 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 2% |
| 20260406 | 1,394 | 1,402 | 1,392 | 1,401 | 28,300 | 300 | 101% | ▲ | 7171 | 0 | 0 | 98% | 2% |
| 20260407 | 1,401 | 1,414 | 1,401 | 1,407 | 26,100 | -2,200 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260408 | 1,415 | 1,425 | 1,414 | 1,418 | 60,800 | 34,700 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260409 | 1,418 | 1,422 | 1,402 | 1,405 | 26,200 | -34,600 | 99% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20260410 | 1,416 | 1,422 | 1,388 | 1,395 | 36,700 | 10,500 | 99% | ▼▼ | 4777 | 0 | 0 | 97% | 2% |
| 20260413 | 1,402 | 1,417 | 1,388 | 1,392 | 29,600 | -7,100 | 100% | ▼▼▼ | 8588 | 0 | 0 | 97% | 2% |
| 20260414 | 1,390 | 1,391 | 1,347 | 1,349 | 63,700 | 34,100 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260415 | 1,353 | 1,371 | 1,353 | 1,368 | 47,400 | -16,300 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260416 | 1,372 | 1,372 | 1,360 | 1,362 | 23,100 | -24,300 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20260417 | 1,367 | 1,369 | 1,353 | 1,354 | 24,700 | 1,600 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260420 | 1,354 | 1,356 | 1,343 | 1,347 | 29,200 | 4,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 22,000 | 16,300 | 10,900 | 400 | 11,100 | 15,900 |
| 2026-04-03 | 20,600 | 24,500 | 11,900 | 1,800 | 8,700 | 22,700 |
| 2026-03-27 | 18,300 | 920,900 | 8,800 | 826,200 | 9,500 | 94,700 |