[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:918億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 3,195 | 3,200 | 2,981 | 3,015 | 158,700 | 134,200 | 95% | ▼ | 1717 | 0 | 20 | 94% | 0% |
| 20250818 | 3,105 | 3,105 | 3,075 | 3,080 | 22,500 | -7,400 | 100% | ▼▼▼▼▼▼▼▼ | 8258 | 0 | 8 | 95% | 2% |
| 20250801 | 3,025 | 3,070 | 3,000 | 3,055 | 87,500 | -71,200 | 101% | ▲ | 8282 | 0 | 3 | 95% | 1% |
| 20250804 | 3,020 | 3,095 | 3,015 | 3,060 | 82,900 | -4,600 | 100% | ▲▲ | 2282 | 0 | 2 | 96% | 1% |
| 20250815 | 3,105 | 3,120 | 3,065 | 3,085 | 29,900 | 4,000 | 99% | ▼▼▼▼▼▼▼ | 7777 | 0 | 9 | 96% | 2% |
| 20250729 | 3,170 | 3,180 | 3,110 | 3,115 | 36,900 | 7,600 | 98% | ▼▼▼ | 7717 | 24 | 0 | 97% | 3% |
| 20250819 | 3,070 | 3,135 | 3,060 | 3,135 | 29,100 | 6,600 | 102% | ▲ | 1771 | 0 | 6 | 97% | 4% |
| 20250814 | 3,120 | 3,150 | 3,100 | 3,120 | 25,900 | 3,100 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 11 | 97% | 3% |
| 20250813 | 3,170 | 3,170 | 3,125 | 3,145 | 22,800 | 9,100 | 100% | ▼▼▼▼▼ | 7717 | 0 | 12 | 97% | 4% |
| 20250808 | 3,165 | 3,170 | 3,150 | 3,160 | 14,900 | 3,400 | 100% | ▼▼▼ | 7777 | 0 | 14 | 98% | 5% |
| 20250812 | 3,140 | 3,175 | 3,140 | 3,150 | 13,700 | -1,200 | 100% | ▼▼▼▼ | 2888 | 0 | 13 | 98% | 4% |
| 20250807 | 3,190 | 3,215 | 3,165 | 3,165 | 11,500 | -64,100 | 99% | ▼▼ | 8288 | 0 | 15 | 98% | 5% |
| 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% |
| 20250806 | 3,195 | 3,245 | 3,100 | 3,200 | 75,600 | -3,700 | 99% | ▼ | 8228 | 0 | 16 | 99% | 6% |
| 20250728 | 3,155 | 3,190 | 3,140 | 3,170 | 29,300 | 8,200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250825 | 3,180 | 3,215 | 3,165 | 3,195 | 29,400 | 20,200 | 101% | ▲ | 1111 | 0 | 4 | 99% | 6% |
| 20250805 | 3,075 | 3,285 | 3,060 | 3,230 | 79,300 | -3,600 | 106% | ▲▲▲ | 2222 | 0 | 1 | 100% | 7% |
| 20250730 | 3,120 | 3,190 | 3,120 | 3,185 | 24,500 | -12,400 | 102% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 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 | 0 | 100% | 8% |
| 20250828 | 3,255 | 3,410 | 3,220 | 3,370 | 68,000 | 12,600 | 103% | ▲▲▲▲ | 1771 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 69,200 | 0 | 28,100 | 0 | 41,100 | 0 |
| 2025-08-08 | 73,600 | 0 | 28,600 | 0 | 45,000 | 0 |
| 2025-08-15 | 73,300 | 0 | 28,400 | 0 | 44,900 | 0 |
| 2025-08-22 | 72,200 | 0 | 27,800 | 0 | 44,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-26 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） |