[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260109 | 3,115 | 3,115 | 3,070 | 3,080 | 2,200 | 900 | 99% | ▼ | 1717 | 0 | 0 | 87% | 0% |
| 20260107 | 3,145 | 3,145 | 3,100 | 3,100 | 4,800 | -1,000 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260108 | 3,100 | 3,110 | 3,090 | 3,100 | 1,300 | -3,500 | 100% | -- | 8885 | 0 | 0 | 88% | 0% |
| 20260114 | 3,105 | 3,115 | 3,080 | 3,110 | 1,900 | -3,700 | 100% | ▼ | 8288 | 0 | 0 | 88% | 1% |
| 20260115 | 3,120 | 3,120 | 3,105 | 3,115 | 1,100 | -800 | 100% | ▲ | 2222 | 0 | 0 | 88% | 1% |
| 20260113 | 3,170 | 3,170 | 3,070 | 3,115 | 5,600 | 3,400 | 101% | ▲ | 1411 | 0 | 0 | 88% | 1% |
| 20260121 | 3,130 | 3,130 | 3,120 | 3,130 | 700 | -600 | 100% | -- | 8285 | 0 | 0 | 89% | 2% |
| 20260120 | 3,145 | 3,145 | 3,110 | 3,130 | 1,300 | -1,200 | 100% | -- | 8885 | 0 | 0 | 89% | 2% |
| 20260119 | 3,155 | 3,155 | 3,130 | 3,130 | 2,500 | 0 | 100% | ▼ | 2228 | 0 | 0 | 89% | 2% |
| 20260116 | 3,110 | 3,135 | 3,080 | 3,135 | 2,500 | 1,400 | 101% | ▲▲ | 1771 | 0 | 0 | 89% | 2% |
| 20260106 | 3,155 | 3,280 | 3,115 | 3,145 | 5,800 | 1,000 | 98% | ▼▼▼▼ | 1177 | 0 | 0 | 89% | 0% |
| 20260123 | 3,215 | 3,215 | 3,115 | 3,160 | 2,800 | 1,100 | 99% | ▼ | 1717 | 0 | 0 | 90% | 3% |
| 20260122 | 3,155 | 3,195 | 3,140 | 3,190 | 1,700 | 1,000 | 102% | ▲ | 1111 | 0 | 0 | 90% | 4% |
| 20260105 | 3,240 | 3,240 | 3,110 | 3,195 | 4,800 | 2,900 | 99% | ▼▼▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251230 | 3,230 | 3,265 | 3,230 | 3,235 | 1,900 | -2,600 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20251229 | 3,400 | 3,595 | 3,240 | 3,250 | 4,500 | -2,300 | 92% | ▼ | 2888 | 0 | 0 | 92% | 1% |
| 20251224 | 3,530 | 3,535 | 3,485 | 3,485 | 1,200 | 0 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20251225 | 3,485 | 3,500 | 3,465 | 3,500 | 4,400 | 3,200 | 100% | ▲ | 7771 | 0 | 0 | 99% | 9% |
| 20251226 | 3,535 | 3,545 | 3,465 | 3,525 | 6,800 | 2,400 | 101% | ▲▲ | 1411 | 0 | 0 | 100% | 10% |
| 20251223 | 3,475 | 3,530 | 3,475 | 3,530 | 1,200 | -20,300 | 102% | ▲ | 8222 | 0 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 5,000 | 0 | 0 | 0 | 5,000 | 0 |
| 2026-01-09 | 6,400 | 0 | 300 | 0 | 6,100 | 0 |
| 2026-01-16 | 8,500 | 0 | 600 | 0 | 7,900 | 0 |