[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/食料品】 売上高:63600 当期純利益:5960 総資産:211630 時価:284億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,391 | 2,461 | 2,391 | 2,424 | 1,200 | -2,800 | 101% | ▲▲ | 2222 | 0 | 6 | 100% | 4% |
| 20250729 | 2,424 | 2,426 | 2,424 | 2,424 | 1,200 | 0 | 100% | -- | 8225 | 0 | 5 | 100% | 4% |
| 20250730 | 2,424 | 2,424 | 2,400 | 2,400 | 900 | -300 | 99% | ▼ | 8858 | 0 | 4 | 99% | 3% |
| 20250731 | 2,392 | 2,430 | 2,392 | 2,397 | 400 | -500 | 100% | ▼▼ | 2888 | 0 | 3 | 99% | 3% |
| 20250801 | 2,597 | 2,600 | 2,482 | 2,489 | 4,300 | 3,900 | 104% | ▲ | 1111 | 0 | 10 | 100% | 6% |
| 20250804 | 2,486 | 2,600 | 2,486 | 2,546 | 3,700 | -600 | 102% | ▲▲ | 5282 | 0 | 6 | 100% | 9% |
| 20250805 | 2,546 | 2,597 | 2,546 | 2,549 | 600 | -3,100 | 100% | ▲▲▲ | 8222 | 0 | 7 | 100% | 9% |
| 20250806 | 2,524 | 2,548 | 2,498 | 2,548 | 800 | 200 | 100% | ▼ | 7777 | 0 | 5 | 100% | 9% |
| 20250807 | 2,575 | 2,594 | 2,475 | 2,594 | 1,900 | 1,100 | 102% | ▲ | 1711 | 0 | 6 | 100% | 11% |
| 20250808 | 2,594 | 2,602 | 2,540 | 2,602 | 2,500 | 600 | 100% | ▲▲ | 1111 | 0 | 5 | 100% | 11% |
| 20250812 | 2,605 | 2,694 | 2,605 | 2,635 | 14,300 | 11,800 | 101% | ▲▲▲ | 1111 | 41 | 4 | 100% | 13% |
| 20250813 | 2,635 | 2,687 | 2,628 | 2,663 | 3,200 | -11,100 | 101% | ▲▲▲▲ | 8222 | 0 | 3 | 100% | 14% |
| 20250814 | 2,659 | 2,690 | 2,659 | 2,676 | 3,400 | 200 | 100% | ▲▲▲▲▲ | 1111 | 0 | 2 | 100% | 14% |
| 20250815 | 2,690 | 2,800 | 2,690 | 2,800 | 11,200 | 7,800 | 105% | ▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 20% |
| 20250818 | 2,832 | 3,295 | 2,832 | 3,020 | 17,300 | 6,100 | 108% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 29% |
| 20250819 | 3,005 | 3,200 | 2,951 | 3,070 | 5,700 | -11,600 | 102% | ▲▲▲▲▲▲▲▲ | 8222 | 0 | 2 | 100% | 31% |
| 20250820 | 3,165 | 3,170 | 3,105 | 3,170 | 2,400 | -3,300 | 103% | ▲▲▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 35% |
| 20250821 | 3,190 | 3,215 | 3,150 | 3,190 | 4,400 | 2,000 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 36% |
| 20250822 | 3,160 | 3,160 | 3,110 | 3,110 | 2,000 | -2,400 | 97% | ▼ | 8888 | 0 | 0 | 97% | 30% |
| 20250825 | 3,110 | 3,110 | 3,055 | 3,095 | 18,000 | 16,000 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 29% |
| 20250826 | 3,095 | 3,095 | 3,070 | 3,070 | 1,100 | -16,900 | 99% | ▼▼▼ | 8288 | 0 | 0 | 96% | 28% |
| 20250827 | 3,090 | 3,095 | 3,050 | 3,095 | 1,200 | 100 | 101% | ▲ | 4771 | 0 | 0 | 97% | 29% |
| 20250828 | 3,135 | 3,150 | 3,090 | 3,150 | 2,400 | 1,200 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 31% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 7,100 | 0 | 5,400 | 0 | 1,700 | 0 |
| 2025-08-15 | 17,000 | 0 | 8,200 | 0 | 8,800 | 0 |
| 2025-08-08 | 8,900 | 0 | 7,300 | 0 | 1,600 | 0 |
| 2025-08-01 | 7,400 | 0 | 6,300 | 0 | 1,100 | 0 |