[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:926億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,410 | 3,530 | 3,395 | 3,495 | 39,300 | 26,600 | 102% | ▲▲ | 1171 | 10 | 0 | 100% | 13% |
| 20250922 | 3,380 | 3,415 | 3,380 | 3,405 | 26,000 | -2,500 | 101% | ▲ | 5282 | 0 | 0 | 97% | 7% |
| 20251007 | 3,340 | 3,400 | 3,310 | 3,400 | 21,600 | 7,500 | 102% | ▲▲▲ | 1141 | 0 | 0 | 97% | 4% |
| 20251006 | 3,340 | 3,350 | 3,305 | 3,340 | 14,100 | 400 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251003 | 3,280 | 3,315 | 3,280 | 3,305 | 13,700 | -7,800 | 101% | ▲ | 8252 | 0 | 0 | 95% | 1% |
| 20251002 | 3,280 | 3,340 | 3,260 | 3,280 | 21,500 | -4,600 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251001 | 3,390 | 3,395 | 3,285 | 3,290 | 26,100 | 17,400 | 97% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250930 | 3,445 | 3,445 | 3,390 | 3,400 | 8,700 | -23,400 | 99% | ▼▼ | 8828 | 0 | 0 | 97% | 1% |
| 20250929 | 3,420 | 3,485 | 3,395 | 3,445 | 32,100 | 4,400 | 99% | ▼ | 1777 | 0 | 0 | 99% | 2% |
| 20250926 | 3,465 | 3,480 | 3,440 | 3,480 | 27,700 | 12,700 | 100% | ▲▲▲▲ | 1411 | 0 | 0 | 100% | 3% |
| 20250925 | 3,445 | 3,470 | 3,440 | 3,465 | 15,000 | -10,500 | 100% | ▲▲▲ | 8222 | 0 | 0 | 99% | 6% |
| 20250924 | 3,410 | 3,480 | 3,380 | 3,455 | 25,500 | -500 | 101% | ▲▲ | 2522 | 0 | 0 | 99% | 7% |
| 20250905 | 3,425 | 3,455 | 3,395 | 3,395 | 18,400 | -4,200 | 99% | ▼ | 5228 | 0 | 0 | 99% | 10% |
| 20250919 | 3,400 | 3,415 | 3,355 | 3,370 | 28,500 | 7,000 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20250918 | 3,455 | 3,455 | 3,395 | 3,415 | 21,500 | -4,200 | 99% | ▼▼▼ | 5858 | 0 | 0 | 98% | 8% |
| 20250917 | 3,455 | 3,455 | 3,415 | 3,435 | 25,700 | 11,200 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250916 | 3,480 | 3,480 | 3,445 | 3,455 | 14,500 | 1,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 10% |
| 20250912 | 3,495 | 3,495 | 3,455 | 3,475 | 13,500 | -8,900 | 100% | -- | 2225 | 0 | 0 | 99% | 13% |
| 20250911 | 3,475 | 3,475 | 3,435 | 3,475 | 22,400 | 6,600 | 100% | ▲ | 7411 | 0 | 0 | 99% | 13% |
| 20250910 | 3,435 | 3,490 | 3,435 | 3,470 | 15,800 | -23,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250908 | 3,430 | 3,430 | 3,385 | 3,430 | 12,700 | -5,700 | 101% | ▲ | 8822 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 61,200 | 0 | 18,700 | 0 | 42,500 | 0 |
| 2025-09-12 | 62,300 | 100 | 14,900 | 100 | 47,400 | 0 |
| 2025-09-19 | 61,300 | 0 | 13,300 | 0 | 48,000 | 0 |
| 2025-09-26 | 59,800 | 0 | 12,300 | 0 | 47,500 | 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） |