[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:315億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 3,150 | 3,150 | 3,100 | 3,145 | 400 | -2,000 | 100% | ▼ | 5228 | 0 | 12 | 99% | 26% |
| 20250909 | 3,120 | 3,120 | 3,110 | 3,120 | 800 | -300 | 100% | -- | 5225 | 0 | 5 | 98% | 17% |
| 20250908 | 3,100 | 3,120 | 3,100 | 3,120 | 1,100 | -1,400 | 101% | ▲ | 2252 | 0 | 6 | 98% | 18% |
| 20250826 | 3,095 | 3,095 | 3,070 | 3,070 | 1,100 | -16,900 | 99% | ▼▼▼ | 8288 | 0 | 15 | 96% | 28% |
| 20250901 | 3,150 | 3,150 | 3,095 | 3,145 | 1,100 | 700 | 100% | -- | 4744 | 0 | 11 | 99% | 24% |
| 20250827 | 3,090 | 3,095 | 3,050 | 3,095 | 1,200 | 100 | 101% | ▲ | 4771 | 0 | 14 | 97% | 29% |
| 20250822 | 3,160 | 3,160 | 3,110 | 3,110 | 2,000 | -2,400 | 97% | ▼ | 8888 | 0 | 17 | 97% | 30% |
| 20250902 | 3,145 | 3,165 | 3,120 | 3,120 | 2,000 | 900 | 99% | ▼ | 1177 | 0 | 10 | 98% | 22% |
| 20250820 | 3,165 | 3,170 | 3,105 | 3,170 | 2,400 | -3,300 | 103% | ▲▲▲▲▲▲▲▲▲ | 8222 | 0 | 19 | 100% | 35% |
| 20250828 | 3,135 | 3,150 | 3,090 | 3,150 | 2,400 | 1,200 | 102% | ▲▲ | 1111 | 0 | 13 | 99% | 31% |
| 20250905 | 3,100 | 3,100 | 3,085 | 3,100 | 2,500 | -900 | 99% | ▼ | 8228 | 0 | 7 | 97% | 19% |
| 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% |
| 20250904 | 3,080 | 3,120 | 3,070 | 3,120 | 3,400 | -4,200 | 101% | ▲ | 8882 | 0 | 8 | 98% | 20% |
| 20250821 | 3,190 | 3,215 | 3,150 | 3,190 | 4,400 | 2,000 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 0 | 18 | 100% | 36% |
| 20250910 | 3,115 | 3,120 | 3,095 | 3,120 | 4,500 | 3,700 | 100% | -- | 4774 | 0 | 4 | 98% | 17% |
| 20250917 | 3,390 | 3,750 | 3,390 | 3,495 | 4,600 | 1,800 | 103% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250819 | 3,005 | 3,200 | 2,951 | 3,070 | 5,700 | -11,600 | 102% | ▲▲▲▲▲▲▲▲ | 8222 | 0 | 2 | 100% | 31% |
| 20250903 | 3,120 | 3,200 | 3,095 | 3,095 | 7,600 | 5,600 | 99% | ▼▼ | 1777 | 0 | 9 | 97% | 21% |
| 20250818 | 2,832 | 3,295 | 2,832 | 3,020 | 17,300 | 6,100 | 108% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 29% |
| 20250825 | 3,110 | 3,110 | 3,055 | 3,095 | 18,000 | 16,000 | 100% | ▼▼ | 7777 | 0 | 16 | 97% | 29% |
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 |
| 2025-08-29 | 7,700 | 0 | 5,100 | 0 | 2,600 | 0 |
| 2025-09-05 | 6,900 | 0 | 4,400 | 0 | 2,500 | 0 |