[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:305億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260514 | 1,323 | 1,345 | 1,315 | 1,336 | 60,100 | 14,200 | 103% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260515 | 1,336 | 1,341 | 1,330 | 1,335 | 20,000 | -40,100 | 100% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20260519 | 1,302 | 1,318 | 1,302 | 1,315 | 28,900 | -300 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20260512 | 1,307 | 1,312 | 1,300 | 1,310 | 20,800 | -6,100 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 1% |
| 20260520 | 1,315 | 1,315 | 1,289 | 1,302 | 37,800 | 8,900 | 99% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20260521 | 1,299 | 1,311 | 1,299 | 1,302 | 22,700 | -15,100 | 100% | -- | 8285 | 0 | 0 | 96% | 1% |
| 20260507 | 1,297 | 1,312 | 1,297 | 1,300 | 37,000 | 10,700 | 100% | ▲▲ | 1111 | 0 | 0 | 92% | 1% |
| 20260522 | 1,304 | 1,305 | 1,290 | 1,298 | 30,700 | 8,000 | 100% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20260528 | 1,290 | 1,300 | 1,282 | 1,297 | 31,100 | -10,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260511 | 1,291 | 1,298 | 1,284 | 1,296 | 26,900 | -20,300 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20260518 | 1,334 | 1,335 | 1,296 | 1,296 | 29,200 | 9,200 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260513 | 1,300 | 1,312 | 1,294 | 1,294 | 45,900 | 25,100 | 99% | ▼ | 4777 | 0 | 0 | 93% | 0% |
| 20260508 | 1,300 | 1,300 | 1,282 | 1,293 | 47,200 | 10,200 | 99% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260529 | 1,288 | 1,307 | 1,287 | 1,292 | 35,500 | 4,400 | 100% | ▼ | 1177 | 0 | 0 | 97% | 1% |
| 20260527 | 1,275 | 1,290 | 1,275 | 1,290 | 41,200 | -1,300 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20260525 | 1,299 | 1,299 | 1,279 | 1,283 | 48,700 | 18,000 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260526 | 1,278 | 1,281 | 1,270 | 1,279 | 42,500 | -6,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-11 | 7482 | Barclays Capital Securities Ltd | 102,691 | 0% | ▼ | -22,000 |
| 2026-05-27 | 7482 | GOLDMAN SACHS INTERNATIONAL | 117,267 | 0% | ▼ | -2,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 37,800 | 6,400 | 21,200 | 100 | 16,600 | 6,300 |
| 2026-05-22 | 30,300 | 5,400 | 16,200 | 100 | 14,100 | 5,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-28 15:27 | S100UAKM | 下島 和光 | 変更報告書 |
| 2025-04-08 13:08 | S100VL1Z | 下島 謙司 | 変更報告書 |
| 2025-05-27 15:31 | S100VTVI | 下島 謙司 | 変更報告書 |
| 2025-05-27 17:02 | S100VTXW | 有限会社ケイエヌジェイ | 変更報告書 |
| 2026-05-13 13:32 | S100Y3JS | 有限会社ケイエヌジェイ | 変更報告書 |