[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:334億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 1,470 | 1,472 | 1,450 | 1,455 | 27,000 | -21,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20260204 | 1,394 | 1,410 | 1,389 | 1,409 | 19,900 | -18,100 | 101% | ▲▲ | 2222 | 0 | 13 | 100% | 3% |
| 20260217 | 1,453 | 1,459 | 1,443 | 1,455 | 29,400 | -14,600 | 100% | -- | 2285 | 0 | 0 | 100% | 7% |
| 20260305 | 1,435 | 1,455 | 1,435 | 1,442 | 81,800 | -13,900 | 103% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20260227 | 1,472 | 1,500 | 1,472 | 1,495 | 56,700 | -8,700 | 101% | ▲▲ | 2582 | 0 | 0 | 100% | 10% |
| 20260219 | 1,452 | 1,455 | 1,437 | 1,453 | 29,000 | -8,100 | 100% | ▲ | 8822 | 0 | 0 | 99% | 7% |
| 20260220 | 1,441 | 1,453 | 1,438 | 1,447 | 22,800 | -6,200 | 100% | ▼ | 8288 | 0 | 0 | 99% | 6% |
| 20260206 | 1,413 | 1,418 | 1,405 | 1,415 | 18,400 | -4,400 | 100% | ▼ | 8828 | 0 | 14 | 100% | 4% |
| 20260303 | 1,470 | 1,476 | 1,453 | 1,453 | 87,500 | -600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260212 | 1,441 | 1,469 | 1,435 | 1,462 | 48,200 | -500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260225 | 1,489 | 1,489 | 1,472 | 1,472 | 37,000 | 700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20260205 | 1,411 | 1,424 | 1,411 | 1,417 | 22,800 | 2,900 | 101% | ▲▲▲ | 1111 | 41 | 15 | 100% | 4% |
| 20260210 | 1,435 | 1,444 | 1,414 | 1,427 | 48,700 | 3,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260306 | 1,435 | 1,435 | 1,412 | 1,414 | 88,400 | 6,600 | 98% | ▼ | 7747 | 0 | 0 | 95% | 1% |
| 20260218 | 1,451 | 1,459 | 1,438 | 1,451 | 37,100 | 7,700 | 100% | ▼ | 4777 | 0 | 0 | 99% | 6% |
| 20260304 | 1,439 | 1,439 | 1,400 | 1,405 | 95,700 | 8,200 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20260224 | 1,456 | 1,484 | 1,452 | 1,476 | 36,300 | 13,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260216 | 1,456 | 1,457 | 1,442 | 1,455 | 44,000 | 17,000 | 100% | -- | 7774 | 0 | 0 | 100% | 7% |
| 20260209 | 1,425 | 1,426 | 1,406 | 1,413 | 45,500 | 27,100 | 100% | ▼▼ | 1117 | 0 | 0 | 100% | 4% |
| 20260226 | 1,475 | 1,483 | 1,472 | 1,480 | 65,400 | 28,400 | 101% | ▲ | 7471 | 0 | 0 | 100% | 9% |
| 20260302 | 1,473 | 1,490 | 1,463 | 1,470 | 88,100 | 31,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 30,400 | 9,600 | 9,500 | 4,600 | 20,900 | 5,000 |
| 2026-02-13 | 36,000 | 32,900 | 14,400 | 14,500 | 21,600 | 18,400 |
| 2026-02-20 | 34,900 | 31,000 | 14,700 | 26,000 | 20,200 | 5,000 |
| 2026-02-27 | 38,700 | 107,200 | 14,000 | 99,700 | 24,700 | 7,500 |