[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:285億円
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 | 3,120 | 3,120 | 3,110 | 3,120 | 800 | -300 | 100% | -- | 5225 | 0 | 5 | 98% | 17% |
| 20250910 | 3,115 | 3,120 | 3,095 | 3,120 | 4,500 | 3,700 | 100% | -- | 4774 | 0 | 4 | 98% | 17% |
| 20250911 | 3,125 | 3,180 | 3,125 | 3,180 | 2,600 | -1,900 | 102% | ▲ | 2222 | 0 | 3 | 100% | 14% |
| 20250912 | 3,180 | 3,210 | 3,150 | 3,210 | 2,700 | 100 | 101% | ▲▲ | 1111 | 0 | 2 | 100% | 6% |
| 20250916 | 3,245 | 3,390 | 3,220 | 3,390 | 2,800 | 100 | 106% | ▲▲▲ | 1111 | 0 | 2 | 100% | 10% |
| 20250917 | 3,390 | 3,750 | 3,390 | 3,495 | 4,600 | 1,800 | 103% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250918 | 3,500 | 3,580 | 3,305 | 3,425 | 5,000 | 400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 12% |
| 20250919 | 3,410 | 3,410 | 3,340 | 3,340 | 1,400 | -3,600 | 98% | ▼▼ | 8288 | 0 | 0 | 96% | 9% |
| 20250922 | 3,340 | 3,480 | 3,340 | 3,395 | 3,400 | 2,000 | 102% | ▲ | 1471 | 0 | 4 | 97% | 11% |
| 20250924 | 3,350 | 3,425 | 3,350 | 3,380 | 3,200 | -200 | 100% | ▼ | 8228 | 0 | 3 | 97% | 10% |
| 20250925 | 3,380 | 3,415 | 3,360 | 3,390 | 1,600 | -1,600 | 100% | ▲ | 8222 | 0 | 0 | 97% | 10% |
| 20250926 | 3,410 | 3,525 | 3,375 | 3,525 | 2,900 | 1,300 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250929 | 3,320 | 3,375 | 3,300 | 3,370 | 5,700 | 2,800 | 96% | ▼ | 7777 | 0 | 0 | 96% | 9% |
| 20250930 | 3,310 | 3,330 | 3,255 | 3,280 | 2,500 | -3,200 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 6% |
| 20251001 | 3,250 | 3,250 | 3,120 | 3,140 | 1,900 | -600 | 96% | ▼▼▼ | 8888 | 0 | 0 | 89% | 1% |
| 20251002 | 3,155 | 3,270 | 3,155 | 3,270 | 1,200 | -700 | 104% | ▲ | 2282 | 0 | 0 | 93% | 6% |
| 20251003 | 3,250 | 3,280 | 3,245 | 3,280 | 400 | -800 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 6% |
| 20251006 | 3,280 | 3,320 | 3,245 | 3,285 | 17,300 | 16,900 | 100% | ▲▲▲ | 1411 | 0 | 0 | 93% | 6% |
| 20251007 | 3,285 | 3,285 | 3,255 | 3,255 | 15,500 | -1,800 | 99% | ▼ | 8228 | 0 | 0 | 92% | 4% |
| 20251008 | 3,260 | 3,260 | 3,200 | 3,200 | 18,200 | 2,700 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 3% |
| 20251009 | 3,180 | 3,210 | 3,145 | 3,145 | 1,800 | -16,400 | 98% | ▼▼▼ | 8888 | 0 | 0 | 89% | 1% |
| 20251010 | 3,105 | 3,180 | 3,105 | 3,165 | 1,500 | -300 | 101% | ▲ | 8882 | 0 | 0 | 90% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 5,000 | 0 | 1,800 | 0 | 3,200 | 0 |
| 2025-09-26 | 4,000 | 0 | 2,500 | 0 | 1,500 | 0 |
| 2025-09-19 | 4,200 | 0 | 2,000 | 0 | 2,200 | 0 |
| 2025-09-12 | 4,600 | 0 | 2,200 | 0 | 2,400 | 0 |