[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:1008億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 3,590 | 3,600 | 3,560 | 3,575 | 12,600 | -6,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20251212 | 3,735 | 3,735 | 3,655 | 3,700 | 27,600 | -24,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20251210 | 3,645 | 3,665 | 3,580 | 3,600 | 14,800 | -16,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20251208 | 3,520 | 3,580 | 3,520 | 3,575 | 21,400 | 4,300 | 102% | ▲▲ | 1111 | 0 | 4 | 100% | 7% |
| 20251205 | 3,500 | 3,540 | 3,500 | 3,520 | 17,100 | 3,600 | 101% | ▲ | 7471 | 0 | 5 | 98% | 5% |
| 20251204 | 3,550 | 3,560 | 3,500 | 3,500 | 13,500 | -9,600 | 99% | ▼ | 8228 | 0 | 0 | 97% | 6% |
| 20251203 | 3,530 | 3,575 | 3,485 | 3,545 | 23,100 | 7,900 | 101% | ▲ | 1771 | 0 | 0 | 99% | 9% |
| 20251202 | 3,550 | 3,550 | 3,500 | 3,510 | 15,200 | -1,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20251201 | 3,565 | 3,580 | 3,535 | 3,545 | 16,400 | 3,800 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 9% |
| 20251127 | 3,510 | 3,590 | 3,510 | 3,590 | 18,900 | 2,900 | 102% | ▲▲ | 1171 | 0 | 11 | 100% | 13% |
| 20251126 | 3,520 | 3,530 | 3,490 | 3,510 | 16,000 | -4,900 | 101% | ▲ | 2222 | 0 | 12 | 100% | 11% |
| 20251125 | 3,510 | 3,515 | 3,470 | 3,490 | 20,900 | 9,200 | 100% | ▼ | 1117 | 0 | 13 | 100% | 10% |
| 20251121 | 3,460 | 3,500 | 3,445 | 3,500 | 11,700 | -14,800 | 101% | ▲▲▲ | 2222 | 0 | 14 | 100% | 10% |
| 20251120 | 3,435 | 3,495 | 3,415 | 3,480 | 26,500 | 8,500 | 102% | ▲▲ | 1111 | 0 | 13 | 99% | 10% |
| 20251119 | 3,370 | 3,425 | 3,360 | 3,405 | 18,000 | 8,600 | 101% | ▲ | 7771 | 0 | 6 | 97% | 7% |
| 20251118 | 3,425 | 3,445 | 3,365 | 3,365 | 9,400 | -7,500 | 98% | ▼ | 2828 | 0 | 15 | 96% | 6% |
| 20251117 | 3,420 | 3,440 | 3,380 | 3,425 | 16,900 | -11,800 | 100% | ▲ | 8882 | 0 | 16 | 98% | 8% |
| 20251114 | 3,505 | 3,505 | 3,405 | 3,415 | 28,700 | -17,500 | 97% | ▼ | 8828 | 0 | 19 | 97% | 8% |
| 20251211 | 3,615 | 3,765 | 3,600 | 3,705 | 52,400 | 37,600 | 103% | ▲ | 1171 | 10 | 0 | 100% | 10% |
| 20251112 | 3,360 | 3,450 | 3,360 | 3,450 | 24,100 | 15,900 | 103% | ▲▲▲▲▲ | 1111 | 41 | 11 | 100% | 9% |
| 20251209 | 3,575 | 3,625 | 3,545 | 3,610 | 31,000 | 9,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251113 | 3,445 | 3,530 | 3,420 | 3,505 | 46,200 | 22,100 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 20 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 69,400 | 0 | 12,400 | 0 | 57,000 | 0 |
| 2025-11-21 | 69,700 | 0 | 12,700 | 0 | 57,000 | 0 |
| 2025-11-28 | 67,600 | 0 | 10,700 | 0 | 56,900 | 0 |
| 2025-12-05 | 70,100 | 0 | 11,800 | 0 | 58,300 | 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） |