| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,958 | 3,010 | 2,958 | 3,000 | 55,700 | 20 | 101% | 101% | 87% | ▲ | 100% | 99% | 89% | 99% | 105% |
| 20240726 | 3,020 | 3,040 | 3,010 | 3,010 | 47,800 | 10 | 100% | 100% | 86% | ▲▲ | 100% | 93% | 89% | 99% | 106% |
| 20240729 | 3,035 | 3,075 | 3,030 | 3,035 | 36,700 | 25 | 101% | 100% | 77% | ▲▲▲ | 99% | 90% | 91% | 100% | 106% |
| 20240730 | 3,015 | 3,035 | 2,985 | 2,985 | 54,800 | -50 | 98% | 99% | 149% | ▼ | 100% | 88% | 92% | 98% | 105% |
| 20240731 | 2,984 | 2,998 | 2,935 | 2,998 | 71,000 | 13 | 100% | 100% | 130% | ▲ | 96% | 89% | 93% | 98% | 105% |
| 20240801 | 2,948 | 2,948 | 2,833 | 2,833 | 108,000 | -165 | 94% | 96% | 152% | ▼ | 97% | 93% | 98% | 93% | 100% |
| 20240802 | 2,789 | 2,808 | 2,701 | 2,709 | 107,200 | -124 | 96% | 97% | 99% | ▼▼ | 96% | 99% | 105% | 89% | 100% |
| 20240805 | 2,620 | 2,648 | 2,450 | 2,504 | 119,500 | -205 | 92% | 96% | 111% | ▼▼▼ | 101% | 100% | 106% | 82% | 100% |
| 20240806 | 2,599 | 2,672 | 2,583 | 2,634 | 81,400 | 130 | 105% | 101% | 68% | ▲ | 101% | 101% | 107% | 87% | 105% |
| 20240807 | 2,564 | 2,645 | 2,539 | 2,580 | 68,300 | -54 | 98% | 101% | 84% | ▼ | 101% | 101% | 107% | 85% | 103% |
| 20240808 | 2,556 | 2,638 | 2,556 | 2,591 | 62,000 | 11 | 100% | 101% | 91% | ▲ | 98% | 99% | 104% | 85% | 103% |
| 20240809 | 2,641 | 2,644 | 2,565 | 2,601 | 59,400 | 10 | 100% | 98% | 96% | ▲▲ | 98% | 102% | 106% | 85% | 104% |
| 20240813 | 2,600 | 2,626 | 2,544 | 2,557 | 71,500 | -44 | 98% | 98% | 120% | ▼ | 101% | 104% | 107% | 84% | 102% |
| 20240814 | 2,560 | 2,583 | 2,548 | 2,582 | 55,500 | 25 | 101% | 101% | 78% | ▲ | 100% | 103% | 106% | 85% | 103% |
| 20240815 | 2,598 | 2,599 | 2,566 | 2,588 | 56,400 | 6 | 100% | 100% | 102% | ▲▲ | 101% | 103% | 106% | 85% | 103% |
| 20240816 | 2,595 | 2,628 | 2,589 | 2,626 | 37,400 | 38 | 101% | 101% | 66% | ▲▲▲ | 100% | 102% | 104% | 86% | 105% |
| 20240819 | 2,630 | 2,679 | 2,622 | 2,640 | 61,800 | 14 | 101% | 100% | 165% | ▲▲▲▲ | 100% | 102% | 103% | 87% | 105% |
| 20240820 | 2,664 | 2,682 | 2,657 | 2,668 | 33,900 | 28 | 101% | 100% | 55% | ▲▲▲▲▲ | 100% | 104% | 103% | 88% | 107% |
| 20240821 | 2,640 | 2,665 | 2,640 | 2,648 | 48,300 | -20 | 99% | 100% | 142% | ▼ | 100% | 103% | 105% | 87% | 106% |
| 20240822 | 2,671 | 2,692 | 2,660 | 2,677 | 22,200 | 29 | 101% | 100% | 46% | ▲ | 100% | 101% | 104% | 88% | 107% |
| 20240823 | 2,681 | 2,711 | 2,681 | 2,690 | 41,400 | 13 | 100% | 100% | 186% | ▲▲ | 101% | 100% | 104% | 89% | 107% |
| 20240826 | 2,689 | 2,717 | 2,688 | 2,711 | 34,100 | 21 | 101% | 101% | 82% | ▲▲▲ | 100% | 99% | 102% | 89% | 108% |
| 20240827 | 2,732 | 2,750 | 2,729 | 2,739 | 49,200 | 28 | 101% | 100% | 144% | ▲▲▲▲ | 99% | 101% | 103% | 91% | 109% |
| 20240828 | 2,729 | 2,746 | 2,691 | 2,707 | 137,100 | -32 | 99% | 99% | 279% | ▼ | 99% | 102% | 105% | 90% | 108% |
| 20240829 | 2,682 | 2,695 | 2,635 | 2,642 | 116,200 | -65 | 98% | 99% | 85% | ▼▼ | 102% | 102% | 107% | 93% | 106% |
| 20240830 | 2,642 | 2,702 | 2,642 | 2,683 | 68,900 | 41 | 102% | 102% | 59% | ▲ | 100% | 100% | 104% | 98% | 107% |
| 20240902 | 2,708 | 2,718 | 2,673 | 2,700 | 46,200 | 17 | 101% | 100% | 67% | ▲▲ | 101% | 99% | 104% | 99% | 108% |
| 20240903 | 2,715 | 2,750 | 2,712 | 2,744 | 37,500 | 44 | 102% | 101% | 81% | ▲▲▲ | 98% | 99% | 103% | 100% | 107% |
| 20240904 | 2,733 | 2,735 | 2,671 | 2,673 | 39,300 | -71 | 97% | 98% | 105% | ▼ | 101% | 101% | 105% | 97% | 105% |
| 20240905 | 2,678 | 2,720 | 2,670 | 2,698 | 26,700 | 25 | 101% | 101% | 68% | ▲ | 100% | 99% | 104% | 98% | 106% |
| 20240906 | 2,703 | 2,715 | 2,682 | 2,694 | 24,500 | -4 | 100% | 100% | 92% | ▼ | 101% | 101% | 107% | 98% | 105% |
| 20240909 | 2,644 | 2,677 | 2,637 | 2,667 | 27,800 | -27 | 99% | 101% | 113% | ▼▼ | 101% | 101% | 106% | 97% | 104% |
| 20240910 | 2,665 | 2,715 | 2,665 | 2,699 | 21,400 | 32 | 101% | 101% | 77% | ▲ | 97% | 100% | 104% | 98% | 105% |
| 20240911 | 2,702 | 2,702 | 2,622 | 2,623 | 37,000 | -76 | 97% | 97% | 173% | ▼ | 100% | 105% | 106% | 96% | 101% |
| 20240912 | 2,665 | 2,693 | 2,641 | 2,673 | 40,100 | 50 | 102% | 100% | 108% | ▲ | 100% | 106% | 107% | 97% | 102% |
| 20240913 | 2,646 | 2,673 | 2,634 | 2,634 | 42,900 | -39 | 99% | 100% | 107% | ▼ | 101% | 105% | 106% | 96% | 100% |
| 20240917 | 2,658 | 2,680 | 2,647 | 2,680 | 35,800 | 46 | 102% | 101% | 83% | ▲ | 101% | 103% | 105% | 98% | 102% |
| 20240918 | 2,690 | 2,716 | 2,680 | 2,715 | 40,100 | 35 | 101% | 101% | 112% | ▲▲ | 103% | 104% | 104% | 99% | 104% |
| 20240919 | 2,720 | 2,797 | 2,720 | 2,797 | 77,300 | 82 | 103% | 103% | 193% | ▲▲▲ | 100% | 101% | 101% | 100% | 107% |
| 20240920 | 2,795 | 2,804 | 2,764 | 2,790 | 76,600 | -7 | 100% | 100% | 99% | ▼ | 99% | 100% | 101% | 100% | 106% |
| 20240924 | 2,800 | 2,800 | 2,766 | 2,766 | 29,000 | -24 | 99% | 99% | 38% | ▼▼ | 100% | 100% | 102% | 99% | 105% |
| 20240925 | 2,768 | 2,785 | 2,742 | 2,780 | 34,800 | 14 | 101% | 100% | 120% | ▲ | 101% | 100% | 102% | 99% | 106% |
| 20240926 | 2,780 | 2,825 | 2,773 | 2,820 | 60,400 | 40 | 101% | 101% | 174% | ▲▲ | 100% | 99% | 101% | 100% | 108% |
| 20240927 | 2,807 | 2,833 | 2,804 | 2,810 | 25,400 | -10 | 100% | 100% | 42% | ▼ | 100% | 101% | 102% | 100% | 107% |
| 20240930 | 2,762 | 2,796 | 2,744 | 2,763 | 46,400 | -47 | 98% | 100% | 183% | ▼▼ | 101% | 101% | 102% | 98% | 105% |
| 20241001 | 2,760 | 2,792 | 2,757 | 2,776 | 17,500 | 13 | 100% | 101% | 38% | ▲ | 99% | 101% | 101% | 98% | 106% |
| 20241002 | 2,776 | 2,808 | 2,759 | 2,759 | 25,400 | -17 | 99% | 99% | 145% | ▼ | 99% | 99% | 100% | 98% | 105% |
| 20241003 | 2,809 | 2,815 | 2,779 | 2,779 | 16,400 | 20 | 101% | 99% | 65% | ▲ | 100% | 100% | 101% | 99% | 106% |
| 20241004 | 2,786 | 2,814 | 2,786 | 2,793 | 20,900 | 14 | 101% | 100% | 127% | ▲▲ | 99% | 100% | 99% | 99% | 106% |
| 20241007 | 2,820 | 2,820 | 2,780 | 2,791 | 19,700 | -2 | 100% | 99% | 94% | ▼ | 100% | 102% | 0% | 99% | 106% |
| 20241008 | 2,775 | 2,795 | 2,759 | 2,773 | 18,100 | -18 | 99% | 100% | 92% | ▼▼ | 100% | 102% | 0% | 98% | 106% |
| 20241009 | 2,773 | 2,787 | 2,763 | 2,780 | 21,000 | 7 | 100% | 100% | 116% | ▲ | 100% | 101% | 0% | 99% | 106% |
| 20241010 | 2,780 | 2,791 | 2,761 | 2,776 | 23,300 | -4 | 100% | 100% | 111% | ▼ | 101% | 100% | 0% | 98% | 106% |
| 20241011 | 2,784 | 2,856 | 2,770 | 2,825 | 66,300 | 49 | 102% | 101% | 285% | ▲ | 100% | 101% | 0% | 100% | 107% |
| 20241015 | 2,792 | 2,826 | 2,739 | 2,801 | 178,100 | -24 | 99% | 100% | 269% | ▼ | 101% | 101% | 0% | 99% | 106% |
| 20241016 | 2,794 | 2,870 | 2,778 | 2,821 | 45,100 | 20 | 101% | 101% | 25% | ▲ | 97% | 99% | 0% | 100% | 105% |
| 20241017 | 2,816 | 2,845 | 2,734 | 2,735 | 60,200 | -86 | 97% | 97% | 133% | ▼ | 101% | 0% | 0% | 97% | 101% |
| 20241018 | 2,751 | 2,811 | 2,740 | 2,788 | 32,900 | 53 | 102% | 101% | 55% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241021 | 2,811 | 2,820 | 2,785 | 2,812 | 23,800 | 24 | 101% | 100% | 72% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241022 | 2,791 | 2,803 | 2,761 | 2,779 | 26,600 | -33 | 99% | 100% | 112% | ▼ | % | % | % | 98% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 5,000 | 23,600 | 1,100 | 7,100 | 3,900 | 16,500 |
| 2024-10-11 | 8,300 | 25,400 | 400 | 7,800 | 7,900 | 17,600 |
| 2024-10-04 | 3,700 | 24,900 | 400 | 7,800 | 3,300 | 17,100 |
| 2024-09-27 | 4,100 | 26,200 | 900 | 8,400 | 3,200 | 17,800 |
| 2024-09-20 | 4,100 | 27,700 | 1,400 | 9,300 | 2,700 | 18,400 |
| 2024-09-13 | 3,600 | 30,800 | 1,400 | 9,400 | 2,200 | 21,400 |
| 2024-09-06 | 3,200 | 28,400 | 1,500 | 9,000 | 1,700 | 19,400 |
| 2024-08-30 | 5,800 | 27,000 | 2,300 | 9,200 | 3,500 | 17,800 |
| 2024-08-23 | 33,600 | 28,000 | 29,900 | 9,800 | 3,700 | 18,200 |
| 2024-08-16 | 11,100 | 29,000 | 8,200 | 11,500 | 2,900 | 17,500 |
| 2024-08-09 | 6,600 | 27,200 | 5,800 | 10,100 | 800 | 17,100 |
| 2024-08-02 | 1,200 | 31,000 | 900 | 11,000 | 300 | 20,000 |
| 2024-07-26 | 2,100 | 46,200 | 600 | 8,700 | 1,500 | 37,500 |
| 2024-07-19 | 3,600 | 48,300 | 500 | 8,900 | 3,100 | 39,400 |
| 2024-07-12 | 3,800 | 43,300 | 500 | 10,900 | 3,300 | 32,400 |
| 2024-07-05 | 1,500 | 46,700 | 500 | 12,200 | 1,000 | 34,500 |
| 2024-06-28 | 1,400 | 33,600 | 500 | 9,400 | 900 | 24,200 |
| 2024-06-21 | 1,800 | 27,800 | 500 | 10,100 | 1,300 | 17,700 |
| 2024-06-14 | 1,900 | 26,900 | 500 | 9,900 | 1,400 | 17,000 |
| 2024-06-07 | 1,800 | 27,100 | 500 | 8,600 | 1,300 | 18,500 |
| 2024-05-31 | 9,900 | 28,600 | 8,000 | 9,900 | 1,900 | 18,700 |
| 2024-05-24 | 10,200 | 23,300 | 8,000 | 7,800 | 2,200 | 15,500 |
| 2024-05-17 | 10,800 | 19,900 | 8,000 | 7,300 | 2,800 | 12,600 |
| 2024-05-10 | 11,400 | 21,900 | 8,000 | 7,500 | 3,400 | 14,400 |
| 2024-05-02 | 11,200 | 29,000 | 8,000 | 7,500 | 3,200 | 21,500 |
| 2024-04-26 | 11,600 | 26,200 | 8,000 | 7,400 | 3,600 | 18,800 |
| 2024-04-19 | 12,500 | 21,200 | 8,000 | 6,000 | 4,500 | 15,200 |
| 2024-04-12 | 4,300 | 16,600 | 500 | 6,700 | 3,800 | 9,900 |
| 2024-04-05 | 4,200 | 14,300 | 500 | 7,100 | 3,700 | 7,200 |
| 2024-03-29 | 4,800 | 14,600 | 500 | 7,100 | 4,300 | 7,500 |
| 2024-03-22 | 9,200 | 18,000 | 4,800 | 6,900 | 4,400 | 11,100 |
| 2024-03-15 | 13,900 | 15,300 | 11,500 | 4,800 | 2,400 | 10,500 |
| 2024-03-08 | 14,800 | 15,200 | 11,500 | 4,600 | 3,300 | 10,600 |
| 2024-03-01 | 13,900 | 25,800 | 12,000 | 10,900 | 1,900 | 14,900 |
| 2024-02-22 | 358,300 | 27,200 | 349,000 | 10,900 | 9,300 | 16,300 |
| 2024-02-16 | 64,700 | 26,800 | 58,000 | 12,500 | 6,700 | 14,300 |
| 2024-02-09 | 28,200 | 27,900 | 23,900 | 16,000 | 4,300 | 11,900 |
| 2024-02-02 | 15,700 | 16,600 | 12,800 | 5,600 | 2,900 | 11,000 |
| 2024-01-26 | 12,900 | 16,300 | 12,000 | 5,800 | 900 | 10,500 |
| 2024-01-19 | 13,400 | 13,900 | 12,000 | 6,200 | 1,400 | 7,700 |
| 2024-01-12 | 14,400 | 11,500 | 12,200 | 3,900 | 2,200 | 7,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 159,900 | 0.49% | ▼ | -3,500 | 2,784 | 2,856 | 2,770 | 2,825 | 66,300 |
| 2024-09-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 163,400 | 0.50% | ▲ | 2,720 | 2,797 | 2,720 | 2,797 | 77,300 | |
| 2024-07-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 160,672 | 0.49% | ▼ | -30,400 | 2,984 | 2,998 | 2,935 | 2,998 | 71,000 |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 191,072 | 0.59% | ▼ | -12,200 | 2,990 | 3,070 | 2,967 | 3,040 | 73,100 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 203,272 | 0.62% | ▼ | -34,600 | 2,947 | 3,025 | 2,922 | 3,020 | 109,400 |
| 2024-07-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 237,872 | 0.73% | ▼ | -23,700 | 2,870 | 2,950 | 2,853 | 2,944 | 109,100 |
| 2024-06-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 261,572 | 0.81% | ▲ | 33,500 | 2,970 | 2,970 | 2,906 | 2,906 | 78,700 |
| 2024-06-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 228,072 | 0.70% | ▲ | 32,600 | 2,924 | 2,937 | 2,918 | 2,928 | 17,500 |
| 2024-05-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 195,472 | 0.60% | ▲ | 32,400 | 3,060 | 3,075 | 3,055 | 3,065 | 22,800 |
| 2024-04-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 163,072 | 0.50% | ▲ | 3,065 | 3,090 | 3,030 | 3,045 | 51,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | Ｓ ＦＯＯＤＳ | 業績予想の修正に関するお知らせ |
| 20241011 | 15:00 | Ｓ ＦＯＯＤＳ | 2025年２月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240712 | 15:00 | Ｓ ＦＯＯＤＳ | 2025年２月期第１四半期決算短信〔日本基準〕(連結) |
| 20240621 | 15:00 | Ｓ ＦＯＯＤＳ | 取締役及び従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 20240527 | 16:30 | Ｓ ＦＯＯＤＳ | (訂正・数値データ訂正)「2024年２月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240527 | 15:00 | Ｓ ＦＯＯＤＳ | 支配株主等に関する事項について |
| 20240524 | 15:00 | Ｓ ＦＯＯＤＳ | 取締役及び従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240415 | 15:00 | Ｓ ＦＯＯＤＳ | 2024年２月期決算短信〔日本基準〕(連結) |
| 20240415 | 15:00 | Ｓ ＦＯＯＤＳ | 取締役の異動及び人事異動に関するお知らせ |
| 20240311 | 15:00 | Ｓ ＦＯＯＤＳ | 人事異動に関するお知らせ |
| 20240213 | 15:00 | Ｓ ＦＯＯＤＳ | 組織変更及び人事異動に関するお知らせ |
| 20240112 | 15:00 | Ｓ ＦＯＯＤＳ | 2024年２月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2292 | 1 | エスフーズ株式会社 | 2024-10-23 07:22:43 |
| 2292 | 2 | 支配株主等に関する事項について | 2024-06-21 12:19:13 |
| 2292 | 2 | エスフーズ株式会社｜株主総会 | 2024-06-21 12:09:08 |
| 2292 | 2 | エスフーズ株式会社｜プレスリリース | 2024-06-15 12:16:33 |
| 2292 | 3 | 業績予想の修正に関するお知らせ | 2024-10-12 01:30:56 |
| 2292 | 3 | 取締役及び従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ | 2024-06-21 23:40:19 |
| 2292 | 3 | 組織変更及び人事異動に関するお知らせ | 2024-06-18 13:51:40 |
| 2292 | 3 | 人事異動に関するお知らせ | 2024-06-18 13:51:39 |
| 2292 | 3 | 取締役の異動及び人事異動に関するお知らせ | 2024-06-18 13:51:38 |
| 2292 | 3 | 取締役及び従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ | 2024-06-18 13:51:36 |