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:28424655----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
202503101,3371,3501,3371,34090,4003100%100%133%99%101%101%99%105%
202503111,3251,3291,3161,31740,800-2398%99%45%100%102%100%97%104%
202503121,3231,3381,3231,32532,1008101%100%79%100%101%95%98%104%
202503131,3341,3441,3301,33720,80012101%100%65%▲▲100%102%94%99%105%
202503141,3261,3401,3241,32431,600-1399%100%152%100%100%93%98%104%
202503171,3381,3491,3351,34496,70020102%100%306%100%99%91%99%106%
202503181,3451,3631,3441,34428,9000100%100%30%--101%100%90%99%106%
202503191,3441,3571,3441,35213,0008101%101%45%99%99%91%100%106%
202503211,3451,3561,3381,33833,300-1499%99%256%99%98%91%99%105%
202503241,3431,3441,3291,32954,000-999%99%162%▼▼100%95%93%98%104%
202503251,3371,3391,3271,33824,3009101%100%45%100%93%93%99%105%
202503261,3401,3431,3311,33855,2000100%100%227%--99%94%94%99%105%
202503271,3261,3371,3141,319245,400-1999%99%445%99%95%97%97%102%
202503281,2901,2921,2721,272131,100-4796%99%53%▼▼98%95%98%94%100%
202503311,2701,2771,2501,25039,400-2298%98%30%▼▼▼99%92%100%92%100%
202504011,2551,2581,2441,24821,700-2100%99%55%▼▼▼▼98%92%100%92%100%
202504021,2481,2481,2251,22528,100-2398%98%129%▼▼▼▼▼99%98%103%90%100%
202504031,2121,2141,1961,20446,000-2198%99%164%▼▼▼▼▼▼97%100%106%89%100%
202504041,1801,1801,1211,14250,400-6295%97%110%▼▼▼▼▼▼▼102%105%110%84%100%
202504081,1311,1751,1311,15228,00010101%102%56%100%106%114%85%101%
202504091,1281,1381,1061,12536,600-2798%100%131%99%100%108%83%100%
202504101,1911,1911,1621,18321,20058105%99%58%100%103%116%88%105%
202504111,1581,1801,1391,15923,600-2498%100%111%101%104%114%86%103%
202504141,1801,1951,1791,19214,40033103%101%61%99%102%112%88%106%
202504151,1991,2001,1841,18611,500-699%99%80%100%104%113%88%105%
202504161,1861,1911,1801,18515,100-1100%100%131%▼▼101%105%113%88%105%
202504171,1851,1981,1811,19511,80010101%101%78%102%104%112%88%106%
202504181,2021,2281,2021,22814,90033103%102%126%▲▲99%101%109%92%109%
202504211,2281,2291,2151,21515,500-1399%99%104%101%102%110%91%108%
202504221,2221,2471,2221,2389,90023102%101%64%100%100%107%93%110%
202504231,2481,2541,2381,24922,60011101%100%228%▲▲99%98%102%93%111%
202504241,2521,2541,2251,23616,000-1399%99%71%100%100%98%94%110%
202504251,2361,2381,2281,2318,400-5100%100%53%▼▼100%102%98%97%109%
202504281,2371,2441,2181,24232,50011101%100%387%99%101%98%99%110%
202504301,2411,2411,2211,2339,400-999%99%29%99%104%99%99%110%
202505011,2381,2381,2201,23112,300-2100%99%131%▼▼100%109%99%99%109%
202505021,2311,2371,2191,23214,7001100%100%120%102%109%99%99%110%
202505071,2321,2781,2151,25758,80025102%102%400%▲▲100%102%98%100%112%
202505081,2511,2551,2371,25014,300-799%100%24%102%93%97%99%111%
202505091,2611,2871,2591,28626,10036103%102%183%104%89%95%100%114%
202505121,2851,3751,2521,341118,10055104%104%452%▲▲99%88%95%100%116%
202505131,2921,2971,2561,27864,300-6395%99%54%99%97%103%95%110%
202505141,1811,1831,1591,169305,500-10991%99%475%▼▼99%102%105%87%100%
202505151,1591,1681,1491,149135,800-2098%99%44%▼▼▼100%104%107%86%100%
202505161,1421,1471,1361,137102,200-1299%100%75%▼▼▼▼99%106%107%85%100%
202505191,1301,1301,1121,119400,700-1898%99%392%▼▼▼▼▼101%107%107%83%100%
202505201,1321,1561,1311,1421,165,90023102%101%291%102%105%104%85%102%
202505211,1581,1941,1551,186449,10044104%102%39%▲▲101%104%103%88%106%
202505221,1771,1941,1701,192135,3006101%101%30%▲▲▲101%103%101%89%107%
202505231,1891,2021,1851,197100,5005100%101%74%▲▲▲▲101%102%0%89%107%
202505261,1931,2111,1931,20787,60010101%101%87%▲▲▲▲▲100%101%0%90%108%
202505271,2121,2201,2111,21257,0005100%100%65%▲▲▲▲▲▲100%99%0%90%108%
202505281,2191,2301,2111,21979,0007101%100%139%▲▲▲▲▲▲▲100%98%0%91%109%
202505291,2201,2241,2071,21865,100-1100%100%82%101%99%0%91%109%
202505301,2151,2251,2051,22239,4004100%101%61%99%100%0%91%109%
202506021,2111,2171,1981,20369,400-1998%99%176%99%100%0%90%108%
202506031,2001,2001,1831,19185,700-1299%99%123%▼▼101%0%0%89%106%
202506041,1901,2061,1831,19857,8007101%101%67%101%0%0%89%107%
202506051,1981,2111,1981,20751,1009101%101%88%▲▲100%0%0%90%108%
202506061,2051,2091,1981,20227,300-5100%100%53%%%%90%107%

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
2025-05-309,400116,80010038,6009,30078,200
2025-05-2316,100208,5001,10048,00015,000160,500
2025-05-16197,80070,20037,90016,500159,90053,700
2025-05-096,50014,6001005,4006,4009,200
2025-05-026,80016,2001006,0006,70010,200
2025-04-257,70016,7001006,0007,60010,700
2025-04-186,40015,1002006,2006,2008,900
2025-04-114,90015,6003006,1004,6009,500
2025-04-045,90014,3005004,6005,4009,700
2025-03-2819,50011,90010,6003,9008,9008,000
2025-03-21647,20012,900641,7004,5005,5008,400
2025-03-14556,80013,500554,3005,2002,5008,300
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
2025-05-20 Barclays Capital Securities Ltd102,8850.43%-17,2001,1321,1561,1311,1421,165,900
2025-05-14 Barclays Capital Securities Ltd120,0850.50%2,8001,1811,1831,1591,169305,500
2025-05-12 Barclays Capital Securities Ltd117,2850.49%-1,5001,2851,3751,2521,341118,100
2025-05-02 Barclays Capital Securities Ltd118,7850.50%9001,2311,2371,2191,23214,700
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
S100VTXW3502025-05-27 17:02株式会社シモジマ有限会社ケイエヌジェイ変更報告書
S100VTVI3502025-05-27 15:31株式会社 シモジマ下島 謙司変更報告書
S100VL1Z3502025-04-08 13:08株式会社 シモジマ下島 謙司変更報告書
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