[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/04食料品】 売上高:464790 当期純利益:19490 総資産:488390 時価:377億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 8,290 | 8,580 | 8,290 | 8,440 | 6,800 | 5,300 | 102% | ▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 11% |
| 20251117 | 8,460 | 8,640 | 8,460 | 8,570 | 7,200 | 400 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251210 | 8,070 | 8,170 | 7,850 | 8,100 | 15,200 | 4,500 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 1% |
| 20251127 | 8,600 | 8,740 | 8,600 | 8,690 | 1,500 | -400 | 101% | ▲ | 2252 | 0 | 0 | 100% | 14% |
| 20251212 | 7,730 | 7,730 | 7,400 | 7,440 | 13,900 | -18,000 | 97% | ▼▼ | 8828 | 0 | 0 | 85% | 0% |
| 20251211 | 7,690 | 7,820 | 7,670 | 7,680 | 31,900 | 16,700 | 95% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251209 | 8,010 | 8,070 | 7,750 | 8,030 | 10,700 | -8,300 | 100% | ▲ | 8882 | 0 | 0 | 91% | 1% |
| 20251208 | 8,480 | 8,480 | 7,900 | 8,010 | 19,000 | 18,300 | 95% | ▼ | 1717 | 0 | 0 | 91% | 3% |
| 20251205 | 8,450 | 8,450 | 8,410 | 8,450 | 700 | -600 | 100% | -- | 8225 | 0 | 0 | 96% | 11% |
| 20251204 | 8,420 | 8,490 | 8,400 | 8,450 | 1,300 | -2,500 | 100% | ▲ | 8282 | 0 | 0 | 96% | 11% |
| 20251203 | 8,610 | 8,610 | 8,330 | 8,410 | 3,800 | 2,100 | 98% | ▼ | 7717 | 0 | 0 | 96% | 10% |
| 20251202 | 8,480 | 8,620 | 8,400 | 8,580 | 1,700 | -5,200 | 101% | ▲ | 5882 | 0 | 0 | 98% | 13% |
| 20251201 | 8,600 | 8,620 | 8,480 | 8,510 | 6,900 | 3,900 | 97% | ▼ | 7777 | 0 | 0 | 97% | 12% |
| 20251128 | 8,690 | 8,800 | 8,640 | 8,800 | 3,000 | 1,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 15% |
| 20251110 | 7,620 | 7,800 | 7,620 | 7,800 | 2,100 | 600 | 102% | ▲ | 1111 | 0 | 3 | 93% | 2% |
| 20251126 | 8,600 | 8,600 | 8,500 | 8,570 | 1,900 | -2,000 | 100% | ▼ | 5228 | 0 | 0 | 100% | 12% |
| 20251125 | 8,400 | 8,600 | 8,400 | 8,600 | 3,900 | 2,300 | 103% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20251121 | 8,350 | 8,460 | 8,280 | 8,390 | 1,600 | 100 | 99% | ▼ | 7777 | 0 | 5 | 98% | 10% |
| 20251120 | 8,370 | 8,500 | 8,370 | 8,440 | 1,500 | -2,000 | 101% | ▲ | 2252 | 0 | 6 | 98% | 11% |
| 20251119 | 8,370 | 8,370 | 8,220 | 8,370 | 3,500 | 100 | 100% | ▼▼ | 7777 | 0 | 7 | 98% | 10% |
| 20251118 | 8,630 | 8,630 | 8,380 | 8,380 | 3,400 | -3,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 10% |
| 20251113 | 8,270 | 8,330 | 8,260 | 8,260 | 1,500 | -3,200 | 100% | ▲▲▲▲ | 2222 | 0 | 10 | 98% | 8% |
| 20251112 | 7,920 | 8,310 | 7,910 | 8,220 | 4,700 | -2,600 | 103% | ▲▲▲ | 2222 | 0 | 3 | 98% | 8% |
| 20251111 | 7,870 | 8,150 | 7,870 | 7,950 | 7,300 | 5,200 | 102% | ▲▲ | 1111 | 0 | 4 | 94% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 17,400 | 0 | 11,000 | 0 | 6,400 | 0 |
| 2025-11-21 | 21,000 | 0 | 13,300 | 0 | 7,700 | 0 |
| 2025-11-28 | 20,500 | 0 | 12,600 | 0 | 7,900 | 0 |
| 2025-12-05 | 22,000 | 0 | 12,900 | 0 | 9,100 | 0 |