2292--SFOODS-【食料品】【食肉】ホルモンや食肉卸、焼き肉店も丸紅と親密
売上高:4250110-当期純利益:90730-総資産:2242400-時価:84476838----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,4932,5152,4732,49092,20018101%100%145%101%100%102%100%106%
202503112,5152,5452,5042,537122,10047102%101%132%▲▲100%102%103%100%108%
202503122,5002,5162,4672,50087,900-3799%100%72%100%104%103%99%107%
202503132,4802,4992,4712,48656,400-1499%100%64%▼▼100%104%101%98%106%
202503142,4862,5132,4862,49048,7004100%100%86%101%102%105%98%106%
202503172,4902,5192,4902,51749,00027101%101%101%▲▲101%101%104%99%108%
202503182,5332,5602,5312,54756,80030101%101%116%▲▲▲102%100%104%100%109%
202503192,5472,5992,5452,58687,50039102%102%154%▲▲▲▲99%100%105%100%111%
202503212,5712,5832,5362,536121,500-5098%99%139%99%100%108%98%108%
202503242,5592,5652,5172,535104,300-1100%99%86%▼▼102%101%110%98%108%
202503252,5152,5632,5152,55955,40024101%102%53%99%98%107%99%108%
202503262,5672,5762,5332,54146,700-1899%99%84%101%99%109%98%107%
202503272,5402,5692,5392,56966,70028101%101%143%99%97%108%99%108%
202503282,5642,5642,5292,54452,300-2599%99%78%99%97%109%98%107%
202503312,5252,5342,4872,48879,000-5698%99%151%▼▼100%95%109%96%103%
202504012,5312,5442,5062,520100,40032101%100%127%99%95%109%97%103%
202504022,5202,5202,4802,48967,700-3199%99%67%101%101%113%96%102%
202504032,4392,4672,4302,45983,400-3099%101%123%▼▼99%101%114%95%100%
202504042,4242,4292,3692,40198,800-5898%99%118%▼▼▼102%107%117%93%100%
202504082,3532,4102,3262,40198,5000100%102%100%--101%111%117%93%100%
202504092,3512,3882,3172,37471,600-2799%101%73%99%107%109%92%100%
202504102,4702,4712,4062,45691,60082103%99%128%102%109%112%95%103%
202504112,4132,4662,3862,45968,4003100%102%75%▲▲101%108%108%95%104%
202504142,5002,5412,4832,51587,10056102%101%127%▲▲▲103%109%106%97%106%
202504152,5402,6252,5372,610158,10095104%103%182%▲▲▲▲101%105%103%100%110%
202504162,6152,6472,5782,637124,90027101%101%79%▲▲▲▲▲100%104%102%100%111%
202504172,6372,6482,6082,62981,700-8100%100%65%102%104%102%100%111%
202504182,6472,6932,6312,68882,40059102%102%101%102%99%100%100%113%
202504212,7002,7672,6812,757124,30069103%102%151%▲▲99%98%97%100%116%
202504222,7622,7732,7232,748100,600-9100%99%81%100%98%98%100%116%
202504232,7582,7642,6942,75493,0006100%100%92%98%99%99%100%116%
202504242,7292,7322,6642,674142,400-8097%98%153%100%98%101%97%113%
202504252,6742,6872,6572,68368,1009100%100%48%101%99%101%97%113%
202504282,6712,7152,6572,702124,20019101%101%182%▲▲100%98%100%98%114%
202504302,7022,7042,6842,69563,700-7100%100%51%98%100%101%98%114%
202505012,6732,6822,6102,62058,500-7597%98%92%▼▼101%103%102%95%110%
202505022,6002,6302,5692,61567,200-5100%101%115%▼▼▼101%102%101%95%110%
202505072,6202,6742,6202,64276,80027101%101%114%100%100%100%96%111%
202505082,6442,6512,6102,64286,8000100%100%113%--102%100%100%96%111%
202505092,6402,7222,6352,68570,60043102%102%81%100%99%99%97%113%
202505122,6692,6992,6472,66735,900-1899%100%51%99%101%99%97%109%
202505132,6722,6722,6102,64361,600-2499%99%172%▼▼101%103%101%96%107%
202505142,6112,6362,5622,63675,300-7100%101%122%▼▼▼101%102%100%96%105%
202505152,6112,6382,6052,62945,200-7100%101%60%▼▼▼▼100%101%99%95%101%
202505162,6392,6532,6232,65142,70022101%100%94%102%100%99%96%101%
202505192,6502,6922,6502,69254,10041102%102%127%▲▲98%98%97%98%103%
202505202,6922,6922,6312,64454,400-4898%98%101%100%99%98%96%101%
202505212,6622,6782,6422,65356,1009100%100%103%101%100%100%96%101%
202505222,6282,6542,6202,64739,600-6100%101%71%100%99%98%96%101%
202505232,6602,6652,6422,65140,4004100%100%102%99%98%0%96%101%
202505262,6612,6692,6262,62947,200-2299%99%117%100%99%0%97%101%
202505272,6412,6482,6252,64133,10012100%100%70%100%99%0%98%101%
202505282,6412,6512,6312,63433,200-7100%100%100%99%99%0%97%101%
202505292,6322,6552,5982,60243,300-3299%99%130%▼▼101%101%0%97%100%
202505302,5902,6322,5802,61451,20012100%101%118%99%100%0%97%100%
202506022,6142,6182,5802,58945,800-2599%99%89%101%101%0%96%100%
202506032,5892,6152,5802,60545,80016101%101%100%100%0%0%97%101%
202506042,6182,6302,5972,60829,5003100%100%64%▲▲101%0%0%97%101%
202506052,6022,6422,5952,61948,30011100%101%164%▲▲▲99%0%0%97%101%
202506062,6432,6432,6052,61830,300-1100%99%63%%%%97%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-307,80052,30070029,0007,10023,300
2025-05-237,60052,30070030,5006,90021,800
2025-05-168,30052,80080031,4007,50021,400
2025-05-0911,90059,6004,50037,1007,40022,500
2025-05-027,10054,60090032,6006,20022,000
2025-04-2538,80065,8001,00042,50037,80023,300
2025-04-187,80058,90090040,8006,90018,100
2025-04-115,70049,20090034,4004,80014,800
2025-04-045,70045,30090026,1004,80019,200
2025-03-2810,30046,7002,00028,9008,30017,800
2025-03-2110,50048,5002,20030,9008,30017,600
2025-03-149,10049,1002,10031,1007,00018,000
2025-03-0712,30055,0003,00031,0009,30024,000
2025-02-2814,00060,8008,40033,1005,60027,700
2025-02-21475,70076,200470,80033,4004,90042,800
2025-02-14101,10073,70098,60036,2002,50037,500
2025-02-0732,90077,60031,70031,0001,20046,600
2025-01-318,50046,0008,30025,60020020,400
2025-01-242,60041,1001,60017,3001,00023,800
2025-01-172,60033,0001,20016,4001,40016,600
2025-01-101,10018,9007006,40040012,500
2024-12-272,20013,0008006,1001,4006,900
2024-12-201,40019,8007006,70070013,100
2024-12-131,40019,6007006,70070012,900
2024-12-061,60021,5007006,70090014,800
2024-11-292,20023,5007006,4001,50017,100
2024-11-222,20023,9008007,2001,40016,700
2024-11-153,30023,9001,2006,6002,10017,300
2024-11-083,90020,8001,1006,2002,80014,600
2024-11-014,30019,1001,1006,2003,20012,900
2024-10-254,70022,4001,1006,6003,60015,800
2024-10-185,00023,6001,1007,1003,90016,500
2024-10-118,30025,4004007,8007,90017,600
2024-10-043,70024,9004007,8003,30017,100
2024-09-274,10026,2009008,4003,20017,800
2024-09-204,10027,7001,4009,3002,70018,400
2024-09-133,60030,8001,4009,4002,20021,400
2024-09-063,20028,4001,5009,0001,70019,400
2024-08-305,80027,0002,3009,2003,50017,800
2024-08-2333,60028,00029,9009,8003,70018,200
2024-08-1611,10029,0008,20011,5002,90017,500
2024-08-096,60027,2005,80010,10080017,100
2024-08-021,20031,00090011,00030020,000
2024-07-262,10046,2006008,7001,50037,500
2024-07-193,60048,3005008,9003,10039,400
2024-07-123,80043,30050010,9003,30032,400
2024-07-051,50046,70050012,2001,00034,500
2024-06-281,40033,6005009,40090024,200
2024-06-211,80027,80050010,1001,30017,700
2024-06-141,90026,9005009,9001,40017,000
2024-06-071,80027,1005008,6001,30018,500
2024-05-319,90028,6008,0009,9001,90018,700
2024-05-2410,20023,3008,0007,8002,20015,500
2024-05-1710,80019,9008,0007,3002,80012,600
2024-05-1011,40021,9008,0007,5003,40014,400
2024-05-0211,20029,0008,0007,5003,20021,500
2024-04-2611,60026,2008,0007,4003,60018,800
2024-04-1912,50021,2008,0006,0004,50015,200
2024-04-124,30016,6005006,7003,8009,900
2024-04-054,20014,3005007,1003,7007,200
2024-03-294,80014,6005007,1004,3007,500
2024-03-229,20018,0004,8006,9004,40011,100
2024-03-1513,90015,30011,5004,8002,40010,500
2024-03-0814,80015,20011,5004,6003,30010,600
2024-03-0113,90025,80012,00010,9001,90014,900
2024-02-22358,30027,200349,00010,9009,30016,300
2024-02-1664,70026,80058,00012,5006,70014,300
2024-02-0928,20027,90023,90016,0004,30011,900
2024-02-0215,70016,60012,8005,6002,90011,000
2024-01-2612,90016,30012,0005,80090010,500
2024-01-1913,40013,90012,0006,2001,4007,700
2024-01-1214,40011,50012,2003,9002,2007,600

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
2025-05-02 GOLDMAN SACHS INTERNATIONAL284,1420.88%-9,6902,6002,6302,5692,61567,200
2025-04-10 GOLDMAN SACHS INTERNATIONAL293,8320.91%5,0002,4702,4712,4062,45691,600
2025-04-02 GOLDMAN SACHS INTERNATIONAL288,8320.89%-8,3002,5202,5202,4802,48967,700
2025-04-01 GOLDMAN SACHS INTERNATIONAL297,1320.92%23,0002,5312,5442,5062,520100,400
2025-03-24 GOLDMAN SACHS INTERNATIONAL274,1320.84%31,3002,5592,5652,5172,535104,300
2025-03-21 GOLDMAN SACHS INTERNATIONAL242,8320.75%17,8002,5712,5832,5362,536121,500
2025-03-12 GOLDMAN SACHS INTERNATIONAL225,0320.69%-2,7002,5002,5162,4672,50087,900
2025-02-19 GOLDMAN SACHS INTERNATIONAL227,7320.70%3,7002,3182,3592,2962,351171,000
2025-02-18 GOLDMAN SACHS INTERNATIONAL224,0320.69%59,8002,3612,3652,3302,339183,200
2025-02-07 GOLDMAN SACHS INTERNATIONAL164,2320.50%2,4122,4282,3752,381105,400
2025-02-07 GOLDMAN SACHS INTERNATIONAL164,2320.50%2,4122,4282,3752,381105,400
2024-10-11 Integrated Core Strategies (Asia) Pte. Ltd.159,9000.49%-3,5002,7842,8562,7702,82566,300
2024-09-19 Integrated Core Strategies (Asia) Pte. Ltd.163,4000.50%2,7202,7972,7202,79777,300
2024-07-31 Integrated Core Strategies (Asia) Pte. Ltd.160,6720.49%-30,4002,9842,9982,9352,99871,000
2024-07-18 Integrated Core Strategies (Asia) Pte. Ltd.191,0720.59%-12,2002,9903,0702,9673,04073,100
2024-07-17 Integrated Core Strategies (Asia) Pte. Ltd.203,2720.62%-34,6002,9473,0252,9223,020109,400
2024-07-16 Integrated Core Strategies (Asia) Pte. Ltd.237,8720.73%-23,7002,8702,9502,8532,944109,100
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.261,5720.81%33,5002,9702,9702,9062,90678,700
2024-06-12 Integrated Core Strategies (Asia) Pte. Ltd.228,0720.70%32,6002,9242,9372,9182,92817,500
2024-05-14 Integrated Core Strategies (Asia) Pte. Ltd.195,4720.60%32,4003,0603,0753,0553,06522,800
2024-04-23 Integrated Core Strategies (Asia) Pte. Ltd.163,0720.50%3,0653,0903,0303,04551,200

TDnet更新情報

報告日strtime銘柄タイトル
2025052615:30S FOODS 支配株主等に関する事項について
2025052315:30S 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
2025052015:30S FOODS (訂正・数値データ訂正)「2025年2月期 決算短信〔日本基準〕(連結)」の一部訂正について
2025041415:30S FOODS 2025年2月期決算短信〔日本基準〕(連結)
2025041415:30S FOODS 取締役の異動に関するお知らせ
2025040915:30S FOODS 連結子会社における営業損失の計上及び業績予想の修正に関するお知らせ
2025040917:00S FOODS (訂正)「連結子会社における営業損失の計上及び業績予想の修正に関する お知らせ」の一部訂正について
2025021715:30S FOODS 組織変更及び人事異動に関するお知らせ
2025011415:30S FOODS 配当方針の変更に関するお知らせ
2025011415:30S FOODS 2025年2月期第3四半期決算短信〔日本基準〕(連結)
2024101115:00S FOODS 業績予想の修正に関するお知らせ
2024101115:00S FOODS 2025年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024071215:00S FOODS 2025年2月期第1四半期決算短信〔日本基準〕(連結)
2024062115:00S 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
2024052716:30S 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
2024052715:00S FOODS 支配株主等に関する事項について
2024052415:00S 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
2024041515:00S FOODS 2024年2月期決算短信〔日本基準〕(連結)
2024041515:00S FOODS 取締役の異動及び人事異動に関するお知らせ
2024031115:00S FOODS 人事異動に関するお知らせ
2024021315:00S FOODS 組織変更及び人事異動に関するお知らせ
2024011215:00S 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

docIDdocType報告日時企業名提出者報告書
S100T3KL3502024-03-25 14:10エスフーズ株式会社SMBC日興証券株式会社変更報告書(特例対象株券等)
S100T3753502024-03-25 11:17エスフーズ株式会社FMR LLC変更報告書(特例対象株券等)
S100T06R3502024-03-07 14:03エスフーズ株式会社SMBC日興証券株式会社大量保有報告書(特例対象株券等)
S100T01M3502024-03-07 11:29エスフーズ株式会社FMR LLC変更報告書(特例対象株券等)

企業サイト更新情報