[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:306億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260413 | 1,402 | 1,417 | 1,388 | 1,392 | 29,600 | -7,100 | 100% | ▼▼▼ | 8588 | 0 | 0 | 97% | 2% |
| 20260415 | 1,353 | 1,371 | 1,353 | 1,368 | 47,400 | -16,300 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260416 | 1,372 | 1,372 | 1,360 | 1,362 | 23,100 | -24,300 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20260512 | 1,307 | 1,312 | 1,300 | 1,310 | 20,800 | -6,100 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 1% |
| 20260421 | 1,347 | 1,357 | 1,346 | 1,355 | 29,800 | 600 | 101% | ▲ | 1171 | 0 | 0 | 95% | 1% |
| 20260507 | 1,297 | 1,312 | 1,297 | 1,300 | 37,000 | 10,700 | 100% | ▲▲ | 1111 | 0 | 0 | 92% | 1% |
| 20260428 | 1,292 | 1,307 | 1,292 | 1,307 | 47,600 | 14,900 | 101% | ▲ | 7171 | 0 | 0 | 92% | 1% |
| 20260424 | 1,314 | 1,315 | 1,302 | 1,302 | 37,600 | 2,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260513 | 1,300 | 1,312 | 1,294 | 1,294 | 45,900 | 25,100 | 99% | ▼ | 4777 | 0 | 0 | 93% | 0% |
| 20260511 | 1,291 | 1,298 | 1,284 | 1,296 | 26,900 | -20,300 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20260508 | 1,300 | 1,300 | 1,282 | 1,293 | 47,200 | 10,200 | 99% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260501 | 1,292 | 1,299 | 1,286 | 1,296 | 26,300 | -21,900 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20260430 | 1,307 | 1,307 | 1,288 | 1,292 | 48,200 | 600 | 99% | ▼ | 4717 | 0 | 0 | 91% | 0% |
| 20260427 | 1,302 | 1,308 | 1,291 | 1,293 | 32,700 | -4,900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260423 | 1,332 | 1,333 | 1,310 | 1,314 | 35,400 | 300 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260422 | 1,355 | 1,357 | 1,334 | 1,335 | 35,100 | 5,300 | 99% | ▼ | 4717 | 0 | 0 | 94% | 0% |
| 20260420 | 1,354 | 1,356 | 1,343 | 1,347 | 29,200 | 4,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260417 | 1,367 | 1,369 | 1,353 | 1,354 | 24,700 | 1,600 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260414 | 1,390 | 1,391 | 1,347 | 1,349 | 63,700 | 34,100 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7482 | Barclays Capital Securities Ltd | 124,691 | 1% | ▲ | |
| 2026-05-11 | 7482 | Barclays Capital Securities Ltd | 102,691 | 0% | ▼ | -22,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 25,200 | 11,600 | 12,200 | 400 | 13,000 | 11,200 |
| 2026-04-24 | 33,400 | 9,200 | 14,300 | 300 | 19,100 | 8,900 |
| 2026-05-01 | 41,600 | 7,200 | 21,600 | 100 | 20,000 | 7,100 |
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 |