[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:1201億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260120 | 4,465 | 4,480 | 4,305 | 4,345 | 48,300 | -76,400 | 97% | ▼ | 8228 | 0 | 0 | 97% | 13% |
| 20251222 | 3,970 | 3,975 | 3,900 | 3,900 | 20,400 | -46,300 | 99% | ▼ | 5228 | 0 | 17 | 99% | 12% |
| 20260123 | 4,410 | 4,415 | 4,365 | 4,410 | 21,400 | -26,400 | 100% | -- | 8225 | 0 | 0 | 99% | 14% |
| 20260121 | 4,380 | 4,410 | 4,320 | 4,350 | 32,200 | -16,100 | 100% | ▲ | 8282 | 0 | 0 | 98% | 12% |
| 20260107 | 3,955 | 4,000 | 3,955 | 3,985 | 10,900 | -10,100 | 99% | ▼ | 8288 | 0 | 8 | 99% | 11% |
| 20260114 | 4,020 | 4,040 | 3,985 | 4,000 | 17,800 | -9,000 | 99% | ▼ | 2228 | 0 | 4 | 99% | 8% |
| 20251223 | 3,940 | 3,960 | 3,905 | 3,920 | 14,500 | -5,900 | 101% | ▲ | 8282 | 0 | 16 | 99% | 12% |
| 20260105 | 4,040 | 4,040 | 3,945 | 3,980 | 23,000 | -3,400 | 99% | ▼ | 2828 | 0 | 10 | 99% | 14% |
| 20260116 | 4,050 | 4,070 | 4,030 | 4,050 | 19,900 | -2,800 | 100% | ▲▲ | 2222 | 0 | 2 | 100% | 5% |
| 20260106 | 3,970 | 4,020 | 3,950 | 4,010 | 21,000 | -2,000 | 101% | ▲ | 8282 | 0 | 9 | 100% | 14% |
| 20251226 | 3,920 | 3,940 | 3,890 | 3,930 | 18,400 | 0 | 100% | ▼ | 5228 | 0 | 13 | 100% | 12% |
| 20260108 | 3,970 | 4,000 | 3,945 | 3,995 | 12,200 | 1,300 | 100% | ▲ | 4711 | 0 | 7 | 99% | 11% |
| 20251225 | 3,890 | 3,940 | 3,870 | 3,940 | 18,400 | 1,800 | 101% | ▲ | 7771 | 0 | 14 | 100% | 13% |
| 20251224 | 3,940 | 3,965 | 3,885 | 3,885 | 16,600 | 2,100 | 99% | ▼ | 1747 | 0 | 15 | 99% | 11% |
| 20251229 | 3,960 | 3,965 | 3,905 | 3,965 | 20,700 | 2,300 | 101% | ▲ | 1111 | 0 | 12 | 100% | 13% |
| 20260109 | 4,005 | 4,005 | 3,940 | 3,940 | 16,400 | 4,200 | 99% | ▼ | 1717 | 0 | 6 | 98% | 9% |
| 20260115 | 4,000 | 4,045 | 4,000 | 4,035 | 22,700 | 4,900 | 101% | ▲ | 1171 | 0 | 3 | 100% | 8% |
| 20251230 | 3,965 | 4,035 | 3,965 | 4,030 | 26,400 | 5,700 | 102% | ▲▲ | 1111 | 40 | 11 | 100% | 15% |
| 20260113 | 3,960 | 4,035 | 3,960 | 4,035 | 26,800 | 10,400 | 102% | ▲ | 1171 | 0 | 5 | 100% | 9% |
| 20260122 | 4,350 | 4,430 | 4,350 | 4,410 | 47,800 | 15,600 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 14% |
| 20260119 | 4,050 | 4,485 | 4,050 | 4,460 | 124,700 | 104,800 | 110% | ▲▲▲ | 1141 | 10 | 1 | 100% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 63,000 | 0 | 11,800 | 0 | 51,200 | 0 |
| 2026-01-09 | 61,500 | 0 | 11,700 | 0 | 49,800 | 0 |
| 2026-01-16 | 59,500 | 0 | 11,200 | 0 | 48,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-26 13:52 | S100V9YL | 山崎 由真子 | 変更報告書 |
| 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） |