[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:1246億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260204 | 4,350 | 4,460 | 4,340 | 4,440 | 39,800 | -20,800 | 100% | ▲▲ | 8222 | 0 | 16 | 99% | 13% |
| 20260205 | 4,415 | 4,585 | 4,415 | 4,460 | 59,600 | 19,800 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 13% |
| 20260206 | 4,500 | 4,500 | 4,390 | 4,455 | 58,100 | -1,500 | 100% | ▼ | 8828 | 0 | 0 | 99% | 13% |
| 20260203 | 4,310 | 4,465 | 4,290 | 4,420 | 60,600 | -27,500 | 102% | ▲ | 2282 | 0 | 17 | 98% | 12% |
| 20260209 | 4,465 | 4,480 | 4,405 | 4,440 | 31,300 | -26,800 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 11% |
| 20260210 | 4,470 | 4,470 | 4,395 | 4,430 | 35,800 | 4,500 | 100% | ▼▼▼ | 7717 | 51 | 0 | 99% | 11% |
| 20260212 | 4,420 | 4,435 | 4,385 | 4,420 | 56,600 | 20,800 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 10% |
| 20260213 | 4,405 | 4,440 | 4,325 | 4,365 | 36,700 | -19,900 | 99% | ▼▼▼▼▼ | 2888 | 51 | 11 | 97% | 8% |
| 20260302 | 4,585 | 4,640 | 4,530 | 4,630 | 33,900 | -9,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260227 | 4,530 | 4,625 | 4,470 | 4,625 | 42,900 | 24,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260306 | 4,525 | 4,575 | 4,470 | 4,575 | 22,100 | -17,500 | 100% | -- | 8885 | 0 | 0 | 99% | 7% |
| 20260305 | 4,600 | 4,665 | 4,525 | 4,575 | 39,600 | 4,500 | 102% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20260303 | 4,650 | 4,685 | 4,585 | 4,590 | 52,600 | 18,700 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20260224 | 4,450 | 4,510 | 4,450 | 4,510 | 31,300 | 5,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260225 | 4,520 | 4,590 | 4,470 | 4,470 | 26,500 | -4,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20260226 | 4,470 | 4,500 | 4,460 | 4,490 | 18,900 | -7,600 | 100% | ▲ | 8882 | 0 | 0 | 100% | 5% |
| 20260304 | 4,485 | 4,520 | 4,420 | 4,500 | 35,100 | -17,500 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260220 | 4,380 | 4,470 | 4,355 | 4,445 | 25,500 | -26,200 | 100% | ▲▲ | 2222 | 51 | 5 | 99% | 4% |
| 20260219 | 4,275 | 4,450 | 4,275 | 4,425 | 51,700 | 23,700 | 104% | ▲ | 1171 | 0 | 3 | 99% | 4% |
| 20260217 | 4,305 | 4,345 | 4,295 | 4,345 | 22,100 | -13,300 | 101% | ▲ | 8282 | 0 | 8 | 97% | 1% |
| 20260218 | 4,295 | 4,325 | 4,235 | 4,275 | 28,000 | 5,900 | 98% | ▼ | 7777 | 51 | 4 | 95% | 0% |
| 20260216 | 4,370 | 4,370 | 4,285 | 4,320 | 35,400 | -1,300 | 99% | ▼▼▼▼▼▼ | 8888 | 51 | 9 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 40,600 | 0 | 11,700 | 0 | 28,900 | 0 |
| 2026-02-13 | 39,400 | 0 | 10,900 | 0 | 28,500 | 0 |
| 2026-02-20 | 40,300 | 0 | 10,600 | 0 | 29,700 | 0 |
| 2026-02-27 | 37,900 | 0 | 10,300 | 0 | 27,600 | 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） |