[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:1212億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 4,625 | 4,625 | 4,535 | 4,610 | 22,300 | -400 | 100% | ▲ | 8882 | 51 | 0 | 90% | 2% |
| 20260428 | 4,630 | 4,630 | 4,550 | 4,605 | 22,700 | -8,100 | 99% | ▼ | 8528 | 51 | 0 | 90% | 2% |
| 20260424 | 4,525 | 4,590 | 4,525 | 4,560 | 24,400 | -15,200 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20260508 | 4,510 | 4,530 | 4,410 | 4,450 | 25,000 | -3,200 | 97% | ▼ | 8888 | 51 | 0 | 87% | 0% |
| 20260507 | 4,580 | 4,585 | 4,505 | 4,570 | 28,200 | -1,800 | 100% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20260501 | 4,615 | 4,615 | 4,485 | 4,550 | 30,000 | 7,700 | 99% | ▼ | 7777 | 0 | 0 | 89% | 1% |
| 20260427 | 4,575 | 4,665 | 4,550 | 4,640 | 30,800 | 6,400 | 102% | ▲▲ | 1111 | 51 | 0 | 90% | 3% |
| 20260422 | 4,690 | 4,690 | 4,575 | 4,605 | 32,300 | -11,700 | 100% | ▼ | 2828 | 0 | 0 | 90% | 1% |
| 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% |
| 20260409 | 5,090 | 5,120 | 5,050 | 5,050 | 37,300 | -6,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 14% |
| 20260423 | 4,605 | 4,620 | 4,495 | 4,520 | 39,600 | 7,300 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260413 | 5,050 | 5,190 | 5,030 | 5,050 | 40,200 | -6,600 | 99% | ▼ | 2888 | 51 | 0 | 99% | 12% |
| 20260416 | 5,030 | 5,030 | 4,915 | 4,920 | 43,900 | -1,500 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 10% |
| 20260421 | 4,610 | 4,680 | 4,610 | 4,620 | 44,000 | -9,800 | 102% | ▲ | 8282 | 0 | 0 | 90% | 2% |
| 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% |
| 20260410 | 5,100 | 5,150 | 5,060 | 5,080 | 46,800 | 9,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20260420 | 4,655 | 4,710 | 4,550 | 4,550 | 53,800 | -14,600 | 96% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20260417 | 4,910 | 4,935 | 4,675 | 4,720 | 68,400 | 24,500 | 96% | ▼▼▼ | 7777 | 24 | 0 | 92% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 15,000 | 0 | 8,500 | 0 | 6,500 | 0 |
| 2026-04-17 | 13,500 | 0 | 7,800 | 0 | 5,700 | 0 |
| 2026-04-24 | 14,400 | 0 | 7,600 | 0 | 6,800 | 0 |
| 2026-05-01 | 16,800 | 0 | 10,300 | 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） |