[2923]サトウ食品:【パックもち・米飯】「サトウの切り餅・ごはん」
Yahoo! 【スタンダード/食料品】 売上高:464790 当期純利益:19490 総資産:488390 時価:476億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 7,500 | 7,500 | 7,310 | 7,320 | 3,000 | 900 | 98% | ▼▼ | 7777 | 0 | 14 | 98% | 3% |
| 20250825 | 7,400 | 7,420 | 7,340 | 7,340 | 1,300 | -1,700 | 100% | ▲ | 8282 | 0 | 12 | 98% | 3% |
| 20250826 | 7,350 | 7,350 | 7,350 | 7,350 | 400 | -900 | 100% | ▲▲ | 8282 | 0 | 8 | 98% | 3% |
| 20250827 | 7,400 | 7,440 | 7,360 | 7,390 | 1,000 | 600 | 101% | ▲▲▲ | 1111 | 0 | 10 | 99% | 4% |
| 20250828 | 7,400 | 7,430 | 7,390 | 7,400 | 600 | -400 | 100% | ▲▲▲▲ | 8252 | 0 | 9 | 99% | 4% |
| 20250821 | 7,520 | 7,530 | 7,390 | 7,480 | 2,100 | 1,000 | 100% | ▼ | 1717 | 0 | 15 | 100% | 5% |
| 20250818 | 7,400 | 7,450 | 7,400 | 7,450 | 1,700 | -500 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 17 | 100% | 6% |
| 20250829 | 7,420 | 7,540 | 7,420 | 7,540 | 3,500 | 2,900 | 102% | ▲▲▲▲▲ | 1111 | 0 | 9 | 100% | 6% |
| 20250901 | 7,540 | 7,570 | 7,480 | 7,570 | 2,700 | -800 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 6% |
| 20250902 | 7,510 | 7,580 | 7,510 | 7,580 | 1,100 | -1,600 | 100% | ▲▲▲▲▲▲▲ | 2282 | 0 | 7 | 100% | 6% |
| 20250819 | 7,450 | 7,490 | 7,450 | 7,490 | 800 | -900 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 17 | 100% | 7% |
| 20250909 | 7,770 | 7,830 | 7,770 | 7,790 | 1,400 | 100 | 100% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 0 | 2 | 100% | 7% |
| 20250908 | 7,650 | 7,790 | 7,650 | 7,760 | 1,300 | 600 | 100% | ▲▲▲▲▲▲▲▲▲▲▲ | 4771 | 0 | 3 | 100% | 7% |
| 20250903 | 7,580 | 7,630 | 7,580 | 7,630 | 600 | -500 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 7% |
| 20250820 | 7,490 | 7,520 | 7,490 | 7,500 | 1,100 | 300 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 0 | 16 | 100% | 7% |
| 20250904 | 7,610 | 7,750 | 7,610 | 7,720 | 2,600 | 2,000 | 101% | ▲▲▲▲▲▲▲▲▲ | 1111 | 0 | 5 | 100% | 8% |
| 20250905 | 7,790 | 7,790 | 7,740 | 7,750 | 700 | -1,900 | 100% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 8% |
| 20250910 | 7,790 | 8,180 | 7,740 | 8,180 | 7,700 | 6,300 | 105% | ▲▲▲▲▲▲▲▲▲▲▲▲▲ | 1711 | 10 | 1 | 100% | 12% |
| 20250912 | 9,590 | 9,660 | 8,780 | 9,120 | 45,300 | 29,900 | 94% | ▼ | 7777 | 0 | 0 | 94% | 25% |
| 20250916 | 9,100 | 9,260 | 8,970 | 9,250 | 9,300 | -36,000 | 101% | ▲ | 8282 | 0 | 0 | 96% | 26% |
| 20250917 | 9,210 | 9,260 | 9,000 | 9,190 | 7,900 | -1,400 | 99% | ▼ | 5228 | 0 | 0 | 95% | 26% |
| 20250918 | 9,280 | 9,570 | 9,180 | 9,390 | 13,900 | 6,000 | 102% | ▲ | 1111 | 0 | 0 | 97% | 28% |
| 20250911 | 9,680 | 9,680 | 9,680 | 9,680 | 15,400 | 7,700 | 118% | ▲▲▲▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 32% |
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 | 9,300 | 0 | 3,500 | 0 | 5,800 | 0 |
| 2025-08-29 | 8,900 | 0 | 3,100 | 0 | 5,800 | 0 |
| 2025-09-05 | 9,400 | 0 | 3,300 | 0 | 6,100 | 0 |
| 2025-09-12 | 20,200 | 300 | 7,300 | 300 | 12,900 | 0 |