[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:297億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260312 | 3,270 | 3,305 | 3,240 | 3,240 | 2,200 | -3,200 | 99% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20260313 | 3,230 | 3,235 | 3,220 | 3,235 | 500 | -1,700 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20260324 | 3,165 | 3,215 | 3,155 | 3,215 | 1,300 | -1,400 | 102% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20260225 | 3,240 | 3,240 | 3,200 | 3,205 | 500 | -1,300 | 99% | ▼ | 2828 | 0 | 0 | 99% | 3% |
| 20260304 | 3,275 | 3,275 | 3,200 | 3,200 | 900 | -1,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260306 | 3,210 | 3,210 | 3,205 | 3,205 | 300 | -1,300 | 100% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20260317 | 3,300 | 3,300 | 3,270 | 3,270 | 400 | -1,100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260303 | 3,300 | 3,300 | 3,230 | 3,230 | 2,200 | -600 | 98% | ▼▼ | 5858 | 0 | 0 | 98% | 3% |
| 20260227 | 3,285 | 3,300 | 3,265 | 3,300 | 1,000 | -500 | 101% | ▲▲ | 5222 | 0 | 0 | 100% | 6% |
| 20260310 | 3,235 | 3,300 | 3,220 | 3,220 | 2,300 | -400 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20260325 | 3,230 | 3,250 | 3,220 | 3,235 | 1,100 | -200 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260323 | 3,230 | 3,300 | 3,160 | 3,160 | 2,700 | 0 | 98% | ▼▼▼ | 2888 | 0 | 0 | 96% | 0% |
| 20260326 | 3,280 | 3,290 | 3,270 | 3,270 | 1,600 | 500 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20260318 | 3,250 | 3,260 | 3,230 | 3,260 | 1,000 | 600 | 100% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260305 | 3,300 | 3,300 | 3,210 | 3,210 | 1,600 | 700 | 100% | ▲ | 1111 | 0 | 0 | 97% | 1% |
| 20260327 | 3,270 | 3,330 | 3,255 | 3,290 | 2,500 | 900 | 101% | ▲▲▲▲ | 1771 | 0 | 0 | 100% | 4% |
| 20260316 | 3,230 | 3,240 | 3,230 | 3,230 | 1,500 | 1,000 | 100% | ▼▼▼ | 1147 | 0 | 0 | 98% | 1% |
| 20260226 | 3,225 | 3,300 | 3,225 | 3,260 | 1,500 | 1,000 | 102% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260319 | 3,295 | 3,295 | 3,225 | 3,230 | 2,700 | 1,700 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 1% |
| 20260302 | 3,300 | 3,300 | 3,265 | 3,285 | 2,800 | 1,800 | 100% | ▼ | 4417 | 0 | 0 | 100% | 5% |
| 20260309 | 3,210 | 3,240 | 3,190 | 3,210 | 2,700 | 2,400 | 100% | ▲ | 1741 | 0 | 0 | 97% | 1% |
| 20260311 | 3,230 | 3,370 | 3,230 | 3,270 | 5,400 | 3,100 | 102% | ▲▲▲ | 1171 | 0 | 0 | 99% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 7,600 | 0 | 600 | 0 | 7,000 | 0 |
| 2026-03-06 | 7,700 | 0 | 700 | 0 | 7,000 | 0 |
| 2026-03-13 | 8,200 | 0 | 900 | 0 | 7,300 | 0 |
| 2026-03-19 | 8,400 | 0 | 1,100 | 0 | 7,300 | 0 |