7482--シモジマ-【卸売業】【包装用品】製造・卸のほか、直営とFCで小売りも
売上高:577940-当期純利益:23720-総資産:434070-時価:31782643----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412181,3081,3111,2961,29615,800-1299%99%219%▼▼100%103%101%99%102%
202412191,2931,3041,2921,2935,600-3100%100%35%▼▼▼99%104%100%99%102%
202412201,3051,3101,2921,29210,200-1100%99%182%▼▼▼▼101%104%100%99%102%
202412231,2971,3081,2971,3085,80016101%101%57%99%103%99%100%103%
202412241,3111,3111,2971,3039,500-5100%99%164%103%103%100%100%103%
202412251,3041,3371,2951,3377,10034103%103%75%103%100%98%100%105%
202412261,3201,3551,3201,35516,20018101%103%228%▲▲99%97%97%100%107%
202412271,3571,3571,3351,34710,700-899%99%66%99%97%99%99%106%
202412301,3501,3581,3391,3396,700-899%99%63%▼▼98%97%99%99%105%
202501061,3501,3561,3191,31918,300-2099%98%273%▼▼▼98%98%100%97%104%
202501071,3331,3331,3071,30716,000-1299%98%87%▼▼▼▼100%98%101%96%103%
202501081,3151,3221,3081,31011,1003100%100%69%99%98%102%97%102%
202501091,3101,3241,3021,30212,500-899%99%113%100%98%103%96%102%
202501101,3021,3171,3021,3034,9001100%100%39%98%99%103%96%102%
202501141,3051,3051,2821,28325,300-2098%98%516%100%100%105%95%100%
202501151,2851,2981,2851,2868,7003100%100%34%99%100%104%95%100%
202501161,2961,2981,2781,27818,400-899%99%211%99%101%105%94%100%
202501171,2801,2801,2681,26814,100-1099%99%77%▼▼101%102%106%94%100%
202501201,2721,2921,2721,28610,20018101%101%72%100%102%104%95%101%
202501211,2901,2941,2861,2879,2001100%100%90%▲▲100%103%104%95%101%
202501221,2941,3051,2941,2989,30011101%100%101%▲▲▲100%103%104%96%102%
202501231,2981,3001,2931,29410,500-4100%100%113%100%102%104%95%102%
202501241,2941,3121,2941,2998,2005100%100%78%100%101%101%96%102%
202501271,3141,3251,3091,3167,40017101%100%90%▲▲101%100%101%97%104%
202501281,3151,3441,3151,3317,90015101%101%107%▲▲▲99%97%99%98%105%
202501291,3401,3401,3231,3236,700-899%99%85%101%99%100%98%104%
202501301,3171,3251,3151,32514,1002100%101%210%100%101%99%98%104%
202501311,3261,3261,3141,3207,600-5100%100%54%99%102%100%99%104%
202502031,3161,3161,2941,29722,000-2398%99%289%▼▼99%103%103%97%102%
202502041,3121,3161,2961,2968,400-1100%99%38%▼▼▼101%102%104%97%102%
202502051,2991,3171,2991,30812,00012101%101%143%101%101%103%98%103%
202502061,3171,3351,3151,33510,60027102%101%88%▲▲101%99%102%100%105%
202502071,3351,3491,3221,34511,50010101%101%108%▲▲▲99%98%101%100%106%
202502101,3461,3471,3301,33010,200-1599%99%89%98%99%102%99%105%
202502121,3301,3361,3001,30024,400-3098%98%239%▼▼101%100%103%97%103%
202502131,3121,3301,3081,32810,00028102%101%41%99%99%102%99%105%
202502141,3291,3291,3141,3169,700-1299%99%97%100%99%103%98%104%
202502171,3161,3341,3141,31413,100-2100%100%135%▼▼100%98%103%98%102%
202502181,3151,3241,3151,31810,6004100%100%81%99%98%102%98%102%
202502191,3181,3291,3101,31020,000-899%99%189%99%99%103%97%101%
202502201,3061,3101,2991,29916,000-1199%99%80%▼▼100%102%105%97%100%
202502251,2811,2901,2761,28638,500-1399%100%241%▼▼▼99%102%105%96%100%
202502261,2861,2861,2691,27239,400-1499%99%102%▼▼▼▼101%104%105%95%100%
202502271,2801,3001,2771,29588,60023102%101%225%99%104%103%96%102%
202502281,2991,3041,2871,28767,900-899%99%77%100%104%103%96%101%
202503031,3031,3181,2981,30879,60021102%100%117%100%102%0%97%103%
202503041,3091,3221,3091,31168,6003100%100%86%▲▲101%102%0%97%103%
202503051,3131,3341,3131,33056,50019101%101%82%▲▲▲101%99%0%99%105%
202503061,3391,3651,3391,35794,40027102%101%167%▲▲▲▲99%99%0%100%107%
202503071,3511,3511,3301,33768,100-2099%99%72%100%100%0%99%105%
202503101,3371,3501,3371,34090,4003100%100%133%99%101%0%99%105%
202503111,3251,3291,3161,31740,800-2398%99%45%100%102%0%97%104%
202503121,3231,3381,3231,32532,1008101%100%79%100%0%0%98%104%
202503131,3341,3441,3301,33720,80012101%100%65%▲▲100%0%0%99%105%
202503141,3261,3401,3241,32431,600-1399%100%152%100%0%0%98%104%
202503171,3381,3491,3351,34496,70020102%100%306%%%%99%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-07445,00015,700441,3004,9003,70010,800
2025-02-28196,50019,200193,8006,1002,70013,100
2025-02-2143,80015,50041,9006,5001,9009,000
2025-02-1427,90011,60024,8005,7003,1005,900
2025-02-0720,40011,00016,7005,5003,7005,500
2025-01-3112,30012,50010,3005,2002,0007,300
2025-01-249,00012,3007,1005,1001,9007,200
2025-01-175,90013,2003,8007,6002,1005,600
2025-01-104,10012,0001,9006,9002,2005,100
2024-12-273,5008,5003004,9003,2003,600
2024-12-201,9008,8002005,0001,7003,800
2024-12-132,0008,7002005,2001,8003,500
2024-12-062,0009,5002006,0001,8003,500
2024-11-292009,50005,5002004,000
2024-11-222,30011,00006,8002,3004,200
2024-11-151,7009,50006,0001,7003,500
2024-11-081,50019,00005,7001,50013,300
2024-11-011,10019,40006,1001,10013,300
2024-10-2540019,10005,80040013,300
2024-10-1890018,70005,30090013,400
2024-10-112,00019,70006,6002,00013,100
2024-10-042,60018,50005,4002,60013,100
2024-09-272,70017,1001006,0002,60011,100
2024-09-203,00018,0001005,7002,90012,300
2024-09-132,80018,8001006,2002,70012,600
2024-09-063,50019,70005,9003,50013,800
2024-08-302,60019,60005,5002,60014,100
2024-08-233,00017,00003,0003,00014,000
2024-08-161,50019,70004,0001,50015,700
2024-08-093,30019,50005,6003,30013,900
2024-08-021,70010,70004,4001,7006,300
2024-07-263,20011,90005,2003,2006,700
2024-07-193,80010,70003,9003,8006,800
2024-07-122,60010,90003,8002,6007,100
2024-07-052,60013,20005,8002,6007,400
2024-06-282,50015,10007,0002,5008,100
2024-06-212,10016,40008,1002,1008,300
2024-06-142,30016,00007,6002,3008,400
2024-06-071,50014,90006,6001,5008,300
2024-05-311,90015,00006,9001,9008,100
2024-05-242,20015,90006,7002,2009,200
2024-05-174,00019,40005,7004,00013,700
2024-05-103,40014,80002,7003,40012,100
2024-05-022,00014,60002,7002,00011,900
2024-04-261,60015,00002,8001,60012,200
2024-04-191,80014,50002,7001,80011,800
2024-04-123,30015,6006001,4002,70014,200
2024-04-053,70015,1008001,6002,90013,500
2024-03-298,80015,2003,4001,4005,40013,800
2024-03-22630,60019,200618,4004,80012,20014,400
2024-03-15564,00019,100558,6004,5005,40014,600
2024-03-08532,60016,500528,5002,3004,10014,200
2024-03-01230,90052,700227,90022,1003,00030,600
2024-02-2249,20045,50046,80022,0002,40023,500
2024-02-1636,00045,50029,60022,0006,40023,500
2024-02-0926,90058,10021,30025,8005,60032,300
2024-02-0214,700111,40012,30022,5002,40088,900
2024-01-2610,100109,9008,10022,2002,00087,700
2024-01-197,100108,7005,10022,1002,00086,600
2024-01-125,200110,7002,80022,3002,40088,400

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-11-13 Barclays Capital Securities Ltd117,8850.49%-2,4001,3091,3141,2931,29513,300
2024-09-19 Barclays Capital Securities Ltd120,2850.50%1,3001,3071,2851,30524,400

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UAKM3502024-08-28 15:27株式会社シモジマ下島 和光変更報告書

企業サイト更新情報