[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/食料品】 売上高:1235200 当期純利益:75650 総資産:1370930 時価:941億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,105 | 3,105 | 3,075 | 3,080 | 22,500 | -7,400 | 100% | ▼▼▼▼▼▼▼▼ | 8258 | 0 | 8 | 95% | 2% |
| 20250819 | 3,070 | 3,135 | 3,060 | 3,135 | 29,100 | 6,600 | 102% | ▲ | 1771 | 0 | 6 | 97% | 4% |
| 20250820 | 3,145 | 3,215 | 3,120 | 3,180 | 53,400 | 24,300 | 101% | ▲▲ | 1111 | 40 | 7 | 98% | 5% |
| 20250821 | 3,180 | 3,190 | 3,165 | 3,165 | 10,900 | -42,500 | 100% | ▼ | 8228 | 0 | 6 | 98% | 5% |
| 20250822 | 3,165 | 3,175 | 3,150 | 3,165 | 9,200 | -1,700 | 100% | -- | 8885 | 0 | 5 | 98% | 5% |
| 20250825 | 3,180 | 3,215 | 3,165 | 3,195 | 29,400 | 20,200 | 101% | ▲ | 1111 | 0 | 4 | 99% | 6% |
| 20250826 | 3,180 | 3,235 | 3,165 | 3,235 | 23,600 | -5,800 | 101% | ▲▲ | 2552 | 0 | 3 | 100% | 7% |
| 20250827 | 3,270 | 3,325 | 3,265 | 3,265 | 55,400 | 31,800 | 101% | ▲▲▲ | 1111 | 41 | 7 | 100% | 8% |
| 20250828 | 3,255 | 3,410 | 3,220 | 3,370 | 68,000 | 12,600 | 103% | ▲▲▲▲ | 1771 | 0 | 4 | 100% | 12% |
| 20250829 | 3,370 | 3,445 | 3,350 | 3,410 | 39,600 | -28,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250901 | 3,420 | 3,455 | 3,390 | 3,400 | 19,500 | -20,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20250902 | 3,385 | 3,450 | 3,355 | 3,420 | 19,500 | 0 | 101% | ▲ | 8882 | 0 | 0 | 100% | 11% |
| 20250903 | 3,420 | 3,430 | 3,360 | 3,415 | 19,300 | -200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 11% |
| 20250904 | 3,415 | 3,455 | 3,385 | 3,440 | 22,600 | 3,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20250905 | 3,425 | 3,455 | 3,395 | 3,395 | 18,400 | -4,200 | 99% | ▼ | 5228 | 0 | 0 | 99% | 10% |
| 20250908 | 3,430 | 3,430 | 3,385 | 3,430 | 12,700 | -5,700 | 101% | ▲ | 8822 | 0 | 0 | 100% | 11% |
| 20250909 | 3,410 | 3,530 | 3,395 | 3,495 | 39,300 | 26,600 | 102% | ▲▲ | 1171 | 10 | 0 | 100% | 13% |
| 20250910 | 3,435 | 3,490 | 3,435 | 3,470 | 15,800 | -23,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250911 | 3,475 | 3,475 | 3,435 | 3,475 | 22,400 | 6,600 | 100% | ▲ | 7411 | 0 | 0 | 99% | 13% |
| 20250912 | 3,495 | 3,495 | 3,455 | 3,475 | 13,500 | -8,900 | 100% | -- | 2225 | 0 | 0 | 99% | 13% |
| 20250916 | 3,480 | 3,480 | 3,445 | 3,455 | 14,500 | 1,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 61,200 | 0 | 18,700 | 0 | 42,500 | 0 |
| 2025-08-29 | 61,200 | 0 | 18,200 | 0 | 43,000 | 0 |
| 2025-08-22 | 72,200 | 0 | 27,800 | 0 | 44,400 | 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 |