[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:344億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260129 | 1,367 | 1,375 | 1,360 | 1,364 | 52,300 | 29,300 | 99% | ▼▼▼▼▼ | 1777 | 0 | 10 | 96% | 1% |
| 20260126 | 1,397 | 1,398 | 1,378 | 1,383 | 51,600 | 19,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260210 | 1,435 | 1,444 | 1,414 | 1,427 | 48,700 | 3,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260212 | 1,441 | 1,469 | 1,435 | 1,462 | 48,200 | -500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260209 | 1,425 | 1,426 | 1,406 | 1,413 | 45,500 | 27,100 | 100% | ▼▼ | 1117 | 0 | 0 | 100% | 4% |
| 20260203 | 1,390 | 1,400 | 1,385 | 1,394 | 38,000 | 7,300 | 101% | ▲ | 4171 | 0 | 7 | 99% | 2% |
| 20260127 | 1,378 | 1,384 | 1,369 | 1,377 | 33,600 | -18,000 | 100% | ▼▼▼ | 8888 | 0 | 12 | 97% | 2% |
| 20260120 | 1,406 | 1,406 | 1,388 | 1,393 | 32,600 | 1,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260121 | 1,382 | 1,392 | 1,379 | 1,390 | 32,100 | -500 | 100% | ▼▼▼ | 8888 | 0 | 16 | 98% | 3% |
| 20260123 | 1,410 | 1,417 | 1,404 | 1,404 | 31,800 | 900 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20260113 | 1,401 | 1,407 | 1,391 | 1,400 | 31,200 | 13,800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260122 | 1,389 | 1,412 | 1,384 | 1,410 | 30,900 | -1,200 | 101% | ▲ | 2222 | 0 | 15 | 100% | 5% |
| 20260119 | 1,415 | 1,415 | 1,400 | 1,403 | 30,700 | 6,800 | 99% | ▼ | 4717 | 0 | 0 | 99% | 5% |
| 20260202 | 1,392 | 1,400 | 1,378 | 1,381 | 30,700 | 2,600 | 100% | ▼ | 1117 | 0 | 8 | 98% | 1% |
| 20260130 | 1,374 | 1,384 | 1,363 | 1,384 | 28,100 | -24,200 | 101% | ▲ | 2222 | 0 | 9 | 98% | 2% |
| 20260213 | 1,470 | 1,472 | 1,450 | 1,455 | 27,000 | -21,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20260116 | 1,405 | 1,415 | 1,403 | 1,415 | 23,900 | 5,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260128 | 1,371 | 1,371 | 1,362 | 1,371 | 23,000 | -10,600 | 100% | ▼▼▼▼ | 8888 | 0 | 11 | 97% | 1% |
| 20260205 | 1,411 | 1,424 | 1,411 | 1,417 | 22,800 | 2,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260114 | 1,406 | 1,411 | 1,400 | 1,405 | 21,800 | -9,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260204 | 1,394 | 1,410 | 1,389 | 1,409 | 19,900 | -18,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260115 | 1,401 | 1,410 | 1,401 | 1,405 | 18,800 | -3,000 | 100% | -- | 8285 | 0 | 0 | 100% | 5% |
| 20260206 | 1,413 | 1,418 | 1,405 | 1,415 | 18,400 | -4,400 | 100% | ▼ | 8828 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 31,200 | 5,900 | 10,000 | 1,100 | 21,200 | 4,800 |
| 2026-01-23 | 30,600 | 6,700 | 10,300 | 1,800 | 20,300 | 4,900 |
| 2026-01-30 | 30,400 | 9,000 | 10,300 | 2,700 | 20,100 | 6,300 |
| 2026-02-06 | 30,400 | 9,600 | 9,500 | 4,600 | 20,900 | 5,000 |