[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:953億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 3,445 | 3,530 | 3,420 | 3,505 | 46,200 | 22,100 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251121 | 3,460 | 3,500 | 3,445 | 3,500 | 11,700 | -14,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251120 | 3,435 | 3,495 | 3,415 | 3,480 | 26,500 | 8,500 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 10% |
| 20251112 | 3,360 | 3,450 | 3,360 | 3,450 | 24,100 | 15,900 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251117 | 3,420 | 3,440 | 3,380 | 3,425 | 16,900 | -11,800 | 100% | ▲ | 8882 | 0 | 0 | 98% | 8% |
| 20251114 | 3,505 | 3,505 | 3,405 | 3,415 | 28,700 | -17,500 | 97% | ▼ | 8828 | 0 | 0 | 97% | 8% |
| 20251119 | 3,370 | 3,425 | 3,360 | 3,405 | 18,000 | 8,600 | 101% | ▲ | 7771 | 0 | 0 | 97% | 7% |
| 20251118 | 3,425 | 3,445 | 3,365 | 3,365 | 9,400 | -7,500 | 98% | ▼ | 2828 | 0 | 0 | 96% | 6% |
| 20251111 | 3,330 | 3,360 | 3,305 | 3,360 | 8,200 | 0 | 100% | ▲▲▲▲ | 8882 | 0 | 3 | 100% | 6% |
| 20251110 | 3,350 | 3,375 | 3,330 | 3,350 | 8,200 | -4,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251107 | 3,315 | 3,360 | 3,310 | 3,345 | 12,200 | 1,000 | 101% | ▲▲ | 1111 | 0 | 5 | 100% | 6% |
| 20251104 | 3,345 | 3,430 | 3,335 | 3,335 | 40,600 | -17,700 | 100% | -- | 2225 | 0 | 0 | 98% | 5% |
| 20251031 | 3,215 | 3,350 | 3,200 | 3,335 | 58,300 | 29,900 | 104% | ▲▲ | 1111 | 40 | 8 | 98% | 5% |
| 20251106 | 3,280 | 3,320 | 3,270 | 3,315 | 11,200 | -16,500 | 102% | ▲ | 8282 | 0 | 5 | 99% | 5% |
| 20251022 | 3,335 | 3,345 | 3,275 | 3,295 | 24,900 | -8,800 | 99% | ▼ | 8228 | 0 | 16 | 95% | 3% |
| 20251027 | 3,260 | 3,310 | 3,245 | 3,295 | 13,100 | -1,700 | 101% | ▲▲ | 2282 | 0 | 12 | 96% | 3% |
| 20251105 | 3,370 | 3,370 | 3,245 | 3,265 | 27,700 | -12,900 | 98% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20251024 | 3,270 | 3,280 | 3,240 | 3,260 | 14,800 | -22,700 | 100% | ▲ | 8282 | 0 | 13 | 94% | 2% |
| 20251023 | 3,280 | 3,295 | 3,225 | 3,255 | 37,500 | 12,600 | 99% | ▼▼ | 7777 | 0 | 14 | 94% | 2% |
| 20251028 | 3,310 | 3,310 | 3,225 | 3,225 | 21,200 | 8,100 | 98% | ▼ | 4717 | 0 | 12 | 95% | 1% |
| 20251030 | 3,160 | 3,240 | 3,155 | 3,200 | 28,400 | 11,400 | 101% | ▲ | 1771 | 0 | 2 | 94% | 1% |
| 20251029 | 3,225 | 3,235 | 3,165 | 3,170 | 17,000 | -4,200 | 98% | ▼▼ | 8888 | 0 | 10 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 70,400 | 0 | 18,600 | 0 | 51,800 | 0 |
| 2025-10-31 | 83,200 | 0 | 17,800 | 0 | 65,400 | 0 |
| 2025-11-07 | 76,200 | 0 | 12,200 | 0 | 64,000 | 0 |
| 2025-11-14 | 69,400 | 0 | 12,400 | 0 | 57,000 | 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） |