[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:281億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260402 | 3,100 | 3,180 | 3,090 | 3,150 | 3,500 | 1,400 | 98% | ▼ | 7117 | 0 | 0 | 96% | 3% |
| 20260417 | 3,150 | 3,150 | 3,120 | 3,120 | 400 | -1,300 | 99% | ▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260416 | 3,165 | 3,165 | 3,125 | 3,150 | 1,700 | 1,200 | 101% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260415 | 3,130 | 3,130 | 3,120 | 3,120 | 500 | 100 | 100% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260414 | 3,165 | 3,165 | 3,130 | 3,130 | 400 | -300 | 100% | ▲ | 8222 | 0 | 0 | 95% | 2% |
| 20260413 | 3,125 | 3,175 | 3,125 | 3,125 | 700 | -500 | 100% | -- | 2285 | 0 | 0 | 95% | 2% |
| 20260410 | 3,135 | 3,135 | 3,100 | 3,125 | 1,200 | -2,200 | 100% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20260409 | 3,195 | 3,195 | 3,085 | 3,115 | 3,400 | 600 | 96% | ▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260408 | 3,200 | 3,230 | 3,195 | 3,230 | 2,800 | 2,200 | 100% | ▼▼ | 7117 | 0 | 0 | 98% | 5% |
| 20260407 | 3,180 | 3,235 | 3,180 | 3,235 | 600 | -7,700 | 100% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20260406 | 3,150 | 3,360 | 3,100 | 3,250 | 8,300 | 7,500 | 103% | ▲▲ | 1711 | 0 | 0 | 99% | 6% |
| 20260403 | 3,125 | 3,160 | 3,125 | 3,160 | 800 | -2,700 | 100% | ▲ | 8222 | 0 | 0 | 96% | 3% |
| 20260317 | 3,300 | 3,300 | 3,270 | 3,270 | 400 | -1,100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260401 | 3,070 | 3,200 | 3,070 | 3,200 | 2,100 | 800 | 104% | ▲ | 1471 | 0 | 4 | 97% | 4% |
| 20260331 | 3,115 | 3,115 | 3,070 | 3,070 | 1,300 | -2,100 | 99% | ▼▼ | 8288 | 0 | 0 | 93% | 0% |
| 20260330 | 3,200 | 3,200 | 3,035 | 3,115 | 3,400 | 900 | 95% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260327 | 3,270 | 3,330 | 3,255 | 3,290 | 2,500 | 900 | 101% | ▲▲▲▲ | 1771 | 0 | 0 | 100% | 4% |
| 20260326 | 3,280 | 3,290 | 3,270 | 3,270 | 1,600 | 500 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20260325 | 3,230 | 3,250 | 3,220 | 3,235 | 1,100 | -200 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260324 | 3,165 | 3,215 | 3,155 | 3,215 | 1,300 | -1,400 | 102% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20260323 | 3,230 | 3,300 | 3,160 | 3,160 | 2,700 | 0 | 98% | ▼▼▼ | 2888 | 0 | 0 | 96% | 0% |
| 20260319 | 3,295 | 3,295 | 3,225 | 3,230 | 2,700 | 1,700 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 1% |
| 20260318 | 3,250 | 3,260 | 3,230 | 3,260 | 1,000 | 600 | 100% | ▼ | 7777 | 0 | 0 | 99% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 8,400 | 0 | 1,100 | 0 | 7,300 | 0 |
| 2026-03-27 | 7,400 | 0 | 600 | 0 | 6,800 | 0 |
| 2026-04-03 | 8,200 | 0 | 1,300 | 0 | 6,900 | 0 |
| 2026-04-10 | 9,000 | 0 | 1,700 | 0 | 7,300 | 0 |