[2814]佐藤食品:【業務用調味料】業務用天然調味料エキス専業、菓子向けや茶エキスが主力
Yahoo! 【スタンダード/04食料品】 売上高:63600 当期純利益:5960 総資産:211630 時価:278億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 3,120 | 3,120 | 3,050 | 3,075 | 2,400 | 500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251022 | 3,060 | 3,095 | 3,010 | 3,055 | 3,800 | 1,400 | 99% | ▼▼▼▼▼ | 7777 | 0 | 12 | 87% | 0% |
| 20251023 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | -3,600 | 100% | ▼▼▼▼▼▼ | 8288 | 0 | 11 | 87% | 0% |
| 20251024 | 3,080 | 3,100 | 3,080 | 3,095 | 900 | 700 | 101% | ▲ | 1111 | 0 | 10 | 88% | 1% |
| 20251027 | 3,095 | 3,095 | 3,050 | 3,095 | 1,000 | 100 | 100% | -- | 7714 | 0 | 10 | 88% | 1% |
| 20251028 | 3,075 | 3,075 | 3,065 | 3,065 | 300 | -700 | 99% | ▼ | 8288 | 0 | 8 | 91% | 0% |
| 20251029 | 3,095 | 3,095 | 3,070 | 3,070 | 400 | 100 | 100% | ▲ | 1111 | 0 | 8 | 93% | 1% |
| 20251031 | 3,090 | 3,090 | 3,055 | 3,080 | 700 | 300 | 100% | ▲▲ | 7771 | 0 | 6 | 94% | 1% |
| 20251104 | 3,080 | 3,085 | 3,080 | 3,080 | 1,000 | 300 | 100% | -- | 7174 | 0 | 5 | 94% | 1% |
| 20251105 | 3,050 | 3,145 | 3,050 | 3,060 | 2,800 | 1,800 | 99% | ▼ | 1777 | 0 | 4 | 93% | 0% |
| 20251106 | 3,060 | 3,130 | 3,060 | 3,110 | 1,300 | -1,500 | 102% | ▲ | 8222 | 0 | 3 | 95% | 2% |
| 20251107 | 3,110 | 3,135 | 3,110 | 3,135 | 500 | -800 | 101% | ▲▲ | 2222 | 0 | 3 | 96% | 3% |
| 20251110 | 3,195 | 3,245 | 3,145 | 3,245 | 2,700 | 2,200 | 104% | ▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251111 | 3,250 | 3,270 | 3,220 | 3,270 | 1,400 | -1,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251112 | 3,270 | 3,270 | 3,215 | 3,215 | 16,400 | 15,000 | 98% | ▼ | 4717 | 0 | 0 | 98% | 5% |
| 20251113 | 3,195 | 3,230 | 3,120 | 3,230 | 1,200 | -15,200 | 100% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20251114 | 3,185 | 3,185 | 3,170 | 3,170 | 200 | -1,000 | 98% | ▼ | 8288 | 0 | 0 | 97% | 4% |
| 20251117 | 3,170 | 3,170 | 3,170 | 3,170 | 800 | 600 | 100% | -- | 7474 | 0 | 0 | 97% | 4% |
| 20251118 | 3,140 | 3,175 | 3,110 | 3,125 | 700 | -100 | 99% | ▼ | 2888 | 0 | 0 | 96% | 2% |
| 20251119 | 3,110 | 3,110 | 3,020 | 3,050 | 3,000 | 2,300 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251120 | 3,050 | 3,105 | 3,035 | 3,035 | 500 | -2,500 | 100% | ▼▼▼ | 8288 | 0 | 0 | 93% | 0% |
| 20251121 | 3,080 | 3,085 | 3,000 | 3,085 | 2,700 | 2,200 | 102% | ▲ | 7711 | 0 | 0 | 94% | 2% |
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 | 5,300 | 0 | 2,500 | 0 | 2,800 | 0 |
| 2025-11-07 | 5,100 | 0 | 2,100 | 0 | 3,000 | 0 |
| 2025-10-31 | 5,300 | 0 | 2,200 | 0 | 3,100 | 0 |
| 2025-10-24 | 6,100 | 0 | 2,200 | 0 | 3,900 | 0 |