[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:1285億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260414 | 5,080 | 5,170 | 5,070 | 5,130 | 33,500 | -6,700 | 102% | ▲ | 8222 | 0 | 0 | 100% | 14% |
| 20260407 | 5,010 | 5,010 | 4,940 | 4,990 | 34,300 | -27,200 | 100% | ▼ | 5558 | 0 | 0 | 100% | 12% |
| 20260330 | 4,750 | 4,830 | 4,605 | 4,790 | 37,000 | -27,600 | 99% | ▼▼ | 8888 | 0 | 5 | 98% | 8% |
| 20260409 | 5,090 | 5,120 | 5,050 | 5,050 | 37,300 | -6,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 14% |
| 20260325 | 4,735 | 4,800 | 4,735 | 4,795 | 37,800 | -9,900 | 103% | ▲▲ | 2222 | 0 | 8 | 100% | 9% |
| 20260323 | 4,500 | 4,510 | 4,380 | 4,490 | 38,900 | -6,700 | 99% | ▼▼ | 8888 | 0 | 3 | 97% | 2% |
| 20260331 | 4,735 | 4,795 | 4,670 | 4,695 | 40,000 | 3,000 | 98% | ▼▼▼ | 7177 | 24 | 4 | 96% | 6% |
| 20260413 | 5,050 | 5,190 | 5,030 | 5,050 | 40,200 | -6,600 | 99% | ▼ | 2888 | 51 | 0 | 99% | 12% |
| 20260318 | 4,565 | 4,620 | 4,520 | 4,620 | 42,800 | 14,600 | 102% | ▲▲▲ | 1111 | 41 | 5 | 100% | 8% |
| 20260416 | 5,030 | 5,030 | 4,915 | 4,920 | 43,900 | -1,500 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 10% |
| 20260408 | 4,990 | 5,080 | 4,990 | 5,080 | 44,200 | 9,900 | 102% | ▲ | 1171 | 0 | 0 | 100% | 14% |
| 20260415 | 5,130 | 5,190 | 5,000 | 5,050 | 45,400 | 11,900 | 98% | ▼ | 1717 | 0 | 0 | 98% | 12% |
| 20260319 | 4,550 | 4,605 | 4,525 | 4,555 | 45,600 | 2,800 | 99% | ▼ | 7177 | 0 | 4 | 98% | 3% |
| 20260410 | 5,100 | 5,150 | 5,060 | 5,080 | 46,800 | 9,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20260324 | 4,510 | 4,740 | 4,510 | 4,665 | 47,700 | 8,800 | 104% | ▲ | 1111 | 0 | 2 | 100% | 6% |
| 20260401 | 4,765 | 4,895 | 4,725 | 4,890 | 48,500 | 8,500 | 104% | ▲ | 1111 | 0 | 4 | 100% | 11% |
| 20260326 | 4,820 | 4,915 | 4,800 | 4,870 | 48,600 | 10,800 | 102% | ▲▲▲ | 1111 | 41 | 10 | 100% | 10% |
| 20260406 | 5,010 | 5,010 | 4,940 | 5,010 | 61,500 | -4,200 | 100% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 13% |
| 20260327 | 4,930 | 4,980 | 4,845 | 4,855 | 64,600 | 16,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 10% |
| 20260403 | 4,980 | 5,010 | 4,920 | 4,995 | 65,700 | -2,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260417 | 4,910 | 4,935 | 4,675 | 4,720 | 68,400 | 24,500 | 96% | ▼▼▼ | 7777 | 24 | 0 | 92% | 5% |
| 20260402 | 4,890 | 4,960 | 4,825 | 4,960 | 68,500 | 20,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 14,700 | 0 | 8,500 | 0 | 6,200 | 0 |
| 2026-03-27 | 11,500 | 0 | 7,800 | 0 | 3,700 | 0 |
| 2026-04-03 | 16,300 | 0 | 9,000 | 0 | 7,300 | 0 |
| 2026-04-10 | 15,000 | 0 | 8,500 | 0 | 6,500 | 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） |