[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:330億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260324 | 1,394 | 1,410 | 1,384 | 1,404 | 94,100 | -74,400 | 103% | ▲ | 2282 | 0 | 0 | 94% | 3% |
| 20260317 | 1,403 | 1,410 | 1,399 | 1,403 | 66,300 | -68,000 | 100% | ▲ | 2222 | 0 | 0 | 94% | 0% |
| 20260310 | 1,423 | 1,424 | 1,406 | 1,419 | 69,600 | -57,200 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20260330 | 1,352 | 1,399 | 1,352 | 1,399 | 158,600 | -24,000 | 98% | ▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260326 | 1,445 | 1,445 | 1,409 | 1,417 | 67,800 | -17,800 | 99% | ▼ | 2828 | 0 | 0 | 95% | 4% |
| 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% |
| 20260325 | 1,432 | 1,440 | 1,421 | 1,431 | 85,600 | -8,500 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20260313 | 1,391 | 1,412 | 1,391 | 1,403 | 101,900 | -8,300 | 100% | -- | 8885 | 0 | 0 | 94% | 0% |
| 20260303 | 1,470 | 1,476 | 1,453 | 1,453 | 87,500 | -600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260306 | 1,435 | 1,435 | 1,412 | 1,414 | 88,400 | 6,600 | 98% | ▼ | 7747 | 0 | 0 | 95% | 1% |
| 20260311 | 1,431 | 1,435 | 1,419 | 1,421 | 76,900 | 7,300 | 100% | ▲▲ | 1111 | 40 | 0 | 95% | 1% |
| 20260304 | 1,439 | 1,439 | 1,400 | 1,405 | 95,700 | 8,200 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20260318 | 1,408 | 1,424 | 1,406 | 1,424 | 75,600 | 9,300 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 2% |
| 20260319 | 1,406 | 1,415 | 1,400 | 1,400 | 92,400 | 16,800 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260302 | 1,473 | 1,490 | 1,463 | 1,470 | 88,100 | 31,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20260316 | 1,400 | 1,404 | 1,388 | 1,400 | 134,300 | 32,400 | 100% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260312 | 1,420 | 1,421 | 1,397 | 1,403 | 110,200 | 33,300 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260309 | 1,397 | 1,415 | 1,382 | 1,406 | 126,800 | 38,400 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260323 | 1,395 | 1,395 | 1,367 | 1,368 | 168,500 | 76,100 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260327 | 1,431 | 1,434 | 1,420 | 1,422 | 182,600 | 114,800 | 100% | ▲ | 7171 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 38,700 | 107,200 | 14,000 | 99,700 | 24,700 | 7,500 |
| 2026-03-06 | 37,900 | 247,100 | 13,900 | 235,900 | 24,000 | 11,200 |
| 2026-03-13 | 35,500 | 461,500 | 13,400 | 447,200 | 22,100 | 14,300 |
| 2026-03-19 | 37,700 | 651,700 | 13,300 | 634,300 | 24,400 | 17,400 |