[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:897億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 3,390 | 3,395 | 3,285 | 3,290 | 26,100 | 17,400 | 97% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251002 | 3,280 | 3,340 | 3,260 | 3,280 | 21,500 | -4,600 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251010 | 3,285 | 3,285 | 3,225 | 3,250 | 19,000 | 5,800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251014 | 3,225 | 3,255 | 3,185 | 3,225 | 14,300 | -4,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251015 | 3,265 | 3,265 | 3,205 | 3,205 | 13,800 | -500 | 99% | ▼▼▼▼▼ | 2228 | 0 | 0 | 92% | 0% |
| 20250930 | 3,445 | 3,445 | 3,390 | 3,400 | 8,700 | -23,400 | 99% | ▼▼ | 8828 | 0 | 0 | 97% | 1% |
| 20251003 | 3,280 | 3,315 | 3,280 | 3,305 | 13,700 | -7,800 | 101% | ▲ | 8252 | 0 | 0 | 95% | 1% |
| 20251009 | 3,365 | 3,365 | 3,290 | 3,305 | 13,200 | 1,200 | 98% | ▼▼ | 7717 | 0 | 0 | 95% | 1% |
| 20250929 | 3,420 | 3,485 | 3,395 | 3,445 | 32,100 | 4,400 | 99% | ▼ | 1777 | 0 | 0 | 99% | 2% |
| 20251024 | 3,270 | 3,280 | 3,240 | 3,260 | 14,800 | -22,700 | 100% | ▲ | 8282 | 0 | 0 | 94% | 2% |
| 20251023 | 3,280 | 3,295 | 3,225 | 3,255 | 37,500 | 12,600 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251020 | 3,270 | 3,295 | 3,215 | 3,260 | 28,800 | 17,500 | 100% | -- | 1714 | 0 | 0 | 94% | 2% |
| 20251017 | 3,225 | 3,275 | 3,225 | 3,260 | 11,300 | -4,300 | 100% | ▲▲ | 2552 | 0 | 0 | 94% | 2% |
| 20251016 | 3,225 | 3,270 | 3,225 | 3,255 | 15,600 | 1,800 | 102% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20251006 | 3,340 | 3,350 | 3,305 | 3,340 | 14,100 | 400 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251008 | 3,355 | 3,395 | 3,355 | 3,365 | 12,000 | -9,600 | 99% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20251021 | 3,250 | 3,350 | 3,250 | 3,315 | 33,700 | 4,900 | 102% | ▲ | 1171 | 0 | 0 | 95% | 3% |
| 20251022 | 3,335 | 3,345 | 3,275 | 3,295 | 24,900 | -8,800 | 99% | ▼ | 8228 | 0 | 0 | 95% | 3% |
| 20250926 | 3,465 | 3,480 | 3,440 | 3,480 | 27,700 | 12,700 | 100% | ▲▲▲▲ | 1411 | 0 | 0 | 100% | 3% |
| 20251027 | 3,260 | 3,310 | 3,245 | 3,295 | 13,100 | -1,700 | 101% | ▲▲ | 2282 | 0 | 0 | 96% | 3% |
| 20251007 | 3,340 | 3,400 | 3,310 | 3,400 | 21,600 | 7,500 | 102% | ▲▲▲ | 1141 | 0 | 0 | 97% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 59,800 | 0 | 12,300 | 0 | 47,500 | 0 |
| 2025-10-03 | 64,100 | 0 | 13,000 | 0 | 51,100 | 0 |
| 2025-10-10 | 71,100 | 0 | 18,600 | 0 | 52,500 | 0 |
| 2025-10-17 | 70,000 | 0 | 18,800 | 0 | 51,200 | 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） |