[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:307億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,314 | 1,325 | 1,310 | 1,318 | 33,200 | 2,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250908 | 1,310 | 1,315 | 1,308 | 1,311 | 31,200 | 4,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250825 | 1,293 | 1,297 | 1,292 | 1,292 | 16,500 | 1,300 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20250818 | 1,283 | 1,291 | 1,283 | 1,289 | 36,900 | 3,200 | 100% | ▲▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250901 | 1,284 | 1,295 | 1,284 | 1,291 | 25,000 | 5,600 | 101% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250903 | 1,290 | 1,303 | 1,288 | 1,299 | 43,100 | 19,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250820 | 1,291 | 1,299 | 1,290 | 1,293 | 22,600 | -6,700 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250904 | 1,305 | 1,308 | 1,294 | 1,298 | 36,300 | -6,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 2% |
| 20250819 | 1,290 | 1,294 | 1,283 | 1,291 | 29,300 | -7,600 | 100% | ▲▲▲▲ | 2522 | 0 | 0 | 100% | 5% |
| 20250829 | 1,285 | 1,285 | 1,280 | 1,280 | 19,400 | 6,200 | 100% | ▼▼ | 4147 | 0 | 0 | 99% | 1% |
| 20250916 | 1,302 | 1,310 | 1,297 | 1,310 | 28,500 | 4,800 | 101% | ▲ | 4771 | 0 | 0 | 99% | 2% |
| 20250828 | 1,285 | 1,285 | 1,278 | 1,283 | 13,200 | -18,400 | 100% | ▼ | 5258 | 0 | 0 | 99% | 2% |
| 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% |
| 20250911 | 1,308 | 1,312 | 1,300 | 1,306 | 24,900 | 2,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250917 | 1,308 | 1,308 | 1,301 | 1,301 | 17,000 | -11,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20250902 | 1,291 | 1,294 | 1,287 | 1,290 | 23,800 | -1,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
| 20250912 | 1,306 | 1,310 | 1,301 | 1,302 | 23,700 | -1,200 | 100% | ▼▼▼ | 8288 | 0 | 0 | 99% | 2% |
| 20250905 | 1,298 | 1,302 | 1,294 | 1,301 | 26,600 | -9,700 | 100% | ▲ | 8582 | 0 | 0 | 100% | 2% |
| 20250910 | 1,318 | 1,318 | 1,306 | 1,308 | 22,400 | -10,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 57,300 | 1,000 | 28,400 | 100 | 28,900 | 900 |
| 2025-08-29 | 56,800 | 1,200 | 26,500 | 200 | 30,300 | 1,000 |
| 2025-09-05 | 53,100 | 1,300 | 22,700 | 100 | 30,400 | 1,200 |