[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:309億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 1,280 | 1,289 | 1,277 | 1,277 | 151,700 | 120,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20251112 | 1,290 | 1,306 | 1,290 | 1,302 | 31,400 | -7,000 | 101% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20251127 | 1,320 | 1,321 | 1,307 | 1,310 | 19,700 | 2,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251126 | 1,327 | 1,329 | 1,321 | 1,323 | 17,100 | -6,800 | 100% | ▲ | 5222 | 0 | 0 | 100% | 4% |
| 20251125 | 1,325 | 1,329 | 1,319 | 1,319 | 23,900 | 2,300 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20251121 | 1,300 | 1,325 | 1,300 | 1,325 | 21,600 | 2,300 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251120 | 1,297 | 1,305 | 1,296 | 1,300 | 19,300 | -1,000 | 100% | ▲▲ | 2282 | 0 | 0 | 98% | 2% |
| 20251119 | 1,300 | 1,301 | 1,290 | 1,297 | 20,300 | -11,300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20251118 | 1,305 | 1,314 | 1,295 | 1,296 | 31,600 | 12,900 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251117 | 1,312 | 1,322 | 1,301 | 1,301 | 18,700 | -1,400 | 99% | ▼▼ | 2858 | 0 | 0 | 98% | 2% |
| 20251114 | 1,312 | 1,321 | 1,306 | 1,310 | 20,100 | 2,200 | 100% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20251113 | 1,308 | 1,316 | 1,307 | 1,311 | 17,900 | -13,500 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251027 | 1,326 | 1,331 | 1,320 | 1,329 | 22,100 | 3,900 | 101% | ▲ | 7171 | 0 | 0 | 100% | 5% |
| 20251111 | 1,291 | 1,296 | 1,278 | 1,283 | 38,400 | 14,100 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251110 | 1,297 | 1,299 | 1,289 | 1,291 | 24,300 | -4,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251107 | 1,276 | 1,288 | 1,273 | 1,285 | 28,500 | 14,200 | 100% | ▲▲ | 7771 | 0 | 0 | 97% | 1% |
| 20251106 | 1,280 | 1,295 | 1,280 | 1,284 | 14,300 | -12,400 | 100% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20251105 | 1,292 | 1,294 | 1,276 | 1,280 | 26,700 | 3,400 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251104 | 1,295 | 1,302 | 1,280 | 1,292 | 23,300 | -2,800 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251031 | 1,289 | 1,290 | 1,278 | 1,290 | 26,100 | -125,600 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251029 | 1,300 | 1,303 | 1,278 | 1,279 | 31,200 | 900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251028 | 1,329 | 1,329 | 1,298 | 1,299 | 30,300 | 8,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 37,200 | 800 | 10,700 | 100 | 26,500 | 700 |
| 2025-11-07 | 39,000 | 800 | 10,200 | 100 | 28,800 | 700 |
| 2025-11-14 | 35,000 | 800 | 12,800 | 100 | 22,200 | 700 |
| 2025-11-21 | 37,700 | 1,000 | 12,700 | 100 | 25,000 | 900 |