[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/卸売業】 売上高:606800 当期純利益:20880 総資産:418430 時価:303億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,285 | 1,285 | 1,271 | 1,278 | 44,100 | -34,300 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250729 | 1,249 | 1,255 | 1,245 | 1,253 | 10,700 | -19,800 | 100% | ▲▲ | 8822 | 0 | 0 | 100% | 6% |
| 20250814 | 1,274 | 1,279 | 1,272 | 1,279 | 24,500 | -19,600 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250828 | 1,285 | 1,285 | 1,278 | 1,283 | 13,200 | -18,400 | 100% | ▼ | 5258 | 0 | 0 | 99% | 2% |
| 20250805 | 1,273 | 1,276 | 1,270 | 1,270 | 19,400 | -9,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250819 | 1,290 | 1,294 | 1,283 | 1,291 | 29,300 | -7,600 | 100% | ▲▲▲▲ | 2522 | 0 | 0 | 100% | 5% |
| 20250820 | 1,291 | 1,299 | 1,290 | 1,293 | 22,600 | -6,700 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250728 | 1,247 | 1,258 | 1,246 | 1,251 | 30,500 | -6,100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250807 | 1,284 | 1,288 | 1,279 | 1,282 | 25,400 | -5,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250821 | 1,293 | 1,293 | 1,287 | 1,288 | 17,500 | -5,100 | 100% | ▼ | 8828 | 0 | 0 | 100% | 4% |
| 20250822 | 1,288 | 1,292 | 1,285 | 1,292 | 15,200 | -2,300 | 100% | ▲ | 8882 | 0 | 0 | 100% | 4% |
| 20250808 | 1,284 | 1,288 | 1,279 | 1,288 | 23,200 | -2,200 | 100% | ▲ | 5552 | 0 | 0 | 100% | 5% |
| 20250801 | 1,260 | 1,272 | 1,260 | 1,272 | 26,800 | 500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250825 | 1,293 | 1,297 | 1,292 | 1,292 | 16,500 | 1,300 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20250804 | 1,261 | 1,273 | 1,261 | 1,272 | 29,100 | 2,300 | 100% | -- | 1114 | 0 | 0 | 100% | 6% |
| 20250818 | 1,283 | 1,291 | 1,283 | 1,289 | 36,900 | 3,200 | 100% | ▲▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250730 | 1,252 | 1,258 | 1,252 | 1,253 | 14,000 | 3,300 | 100% | -- | 1114 | 0 | 0 | 100% | 5% |
| 20250826 | 1,293 | 1,293 | 1,284 | 1,284 | 23,800 | 7,300 | 99% | ▼ | 7747 | 0 | 0 | 99% | 2% |
| 20250827 | 1,285 | 1,285 | 1,276 | 1,284 | 31,600 | 7,800 | 100% | -- | 7774 | 0 | 0 | 99% | 2% |
| 20250815 | 1,288 | 1,288 | 1,269 | 1,283 | 33,700 | 9,200 | 100% | ▲▲ | 1711 | 0 | 0 | 100% | 5% |
| 20250806 | 1,269 | 1,285 | 1,269 | 1,285 | 30,900 | 11,500 | 101% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 20250731 | 1,254 | 1,258 | 1,246 | 1,258 | 26,300 | 12,300 | 100% | ▲ | 4711 | 0 | 0 | 100% | 5% |
| 20250812 | 1,295 | 1,302 | 1,272 | 1,279 | 78,400 | 55,200 | 99% | ▼ | 1717 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 59,400 | 800 | 28,100 | 100 | 31,300 | 700 |
| 2025-08-08 | 58,400 | 2,400 | 27,600 | 100 | 30,800 | 2,300 |
| 2025-08-15 | 60,700 | 1,000 | 29,100 | 100 | 31,600 | 900 |
| 2025-08-22 | 57,300 | 1,000 | 28,400 | 100 | 28,900 | 900 |