[2805]エスビー:【香辛料】カレーなど即席食品と香辛料で売上高の9割
Yahoo! 【スタンダード/04食料品】 売上高:1235200 当期純利益:75650 総資産:1370930 時価:1204億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,960 | 4,035 | 3,960 | 4,035 | 26,800 | 10,400 | 102% | ▲ | 1171 | 0 | 5 | 100% | 9% |
| 20260114 | 4,020 | 4,040 | 3,985 | 4,000 | 17,800 | -9,000 | 99% | ▼ | 2228 | 0 | 4 | 99% | 8% |
| 20260115 | 4,000 | 4,045 | 4,000 | 4,035 | 22,700 | 4,900 | 101% | ▲ | 1171 | 0 | 3 | 100% | 8% |
| 20260116 | 4,050 | 4,070 | 4,030 | 4,050 | 19,900 | -2,800 | 100% | ▲▲ | 2222 | 0 | 2 | 100% | 5% |
| 20260119 | 4,050 | 4,485 | 4,050 | 4,460 | 124,700 | 104,800 | 110% | ▲▲▲ | 1141 | 10 | 1 | 100% | 16% |
| 20260120 | 4,465 | 4,480 | 4,305 | 4,345 | 48,300 | -76,400 | 97% | ▼ | 8228 | 0 | 0 | 97% | 13% |
| 20260121 | 4,380 | 4,410 | 4,320 | 4,350 | 32,200 | -16,100 | 100% | ▲ | 8282 | 0 | 0 | 98% | 12% |
| 20260122 | 4,350 | 4,430 | 4,350 | 4,410 | 47,800 | 15,600 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 14% |
| 20260123 | 4,410 | 4,415 | 4,365 | 4,410 | 21,400 | -26,400 | 100% | -- | 8225 | 0 | 0 | 99% | 14% |
| 20260126 | 4,355 | 4,510 | 4,355 | 4,470 | 62,900 | 41,500 | 101% | ▲ | 1771 | 10 | 0 | 100% | 15% |
| 20260127 | 4,505 | 4,515 | 4,440 | 4,490 | 43,300 | -19,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260128 | 4,490 | 4,490 | 4,325 | 4,390 | 34,200 | -9,100 | 98% | ▼ | 8888 | 0 | 0 | 98% | 12% |
| 20260129 | 4,415 | 4,415 | 4,310 | 4,310 | 27,700 | -6,500 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 9% |
| 20260130 | 4,300 | 4,580 | 4,215 | 4,370 | 83,000 | 55,300 | 101% | ▲ | 1771 | 10 | 0 | 97% | 11% |
| 20260202 | 4,405 | 4,455 | 4,270 | 4,345 | 88,100 | 5,100 | 99% | ▼ | 7117 | 0 | 0 | 97% | 10% |
| 20260203 | 4,310 | 4,465 | 4,290 | 4,420 | 60,600 | -27,500 | 102% | ▲ | 2282 | 0 | 0 | 98% | 12% |
| 20260204 | 4,350 | 4,460 | 4,340 | 4,440 | 39,800 | -20,800 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 13% |
| 20260205 | 4,415 | 4,585 | 4,415 | 4,460 | 59,600 | 19,800 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 13% |
| 20260206 | 4,500 | 4,500 | 4,390 | 4,455 | 58,100 | -1,500 | 100% | ▼ | 8828 | 0 | 0 | 99% | 13% |
| 20260209 | 4,465 | 4,480 | 4,405 | 4,440 | 31,300 | -26,800 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 11% |
| 20260210 | 4,470 | 4,470 | 4,395 | 4,430 | 35,800 | 4,500 | 100% | ▼▼▼ | 7717 | 51 | 0 | 99% | 11% |
| 20260212 | 4,420 | 4,435 | 4,385 | 4,420 | 56,600 | 20,800 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 40,600 | 0 | 11,700 | 0 | 28,900 | 0 |
| 2026-01-30 | 43,400 | 0 | 11,200 | 0 | 32,200 | 0 |
| 2026-01-23 | 68,700 | 100 | 12,800 | 100 | 55,900 | 0 |
| 2026-01-16 | 59,500 | 0 | 11,200 | 0 | 48,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-22 14:56 | S100WKNU | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-02-26 13:52 | S100V9YL | 山崎 由真子 | 変更報告書 |