| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 5,400 | 5,470 | 5,280 | 5,300 | 29,900 | 0 | 100% | 98% | 93% | -- | 99% | 102% | 105% | 98% | 103% |
| 20250311 | 5,260 | 5,280 | 5,120 | 5,210 | 21,800 | -90 | 98% | 99% | 73% | ▼ | 100% | 105% | 105% | 96% | 101% |
| 20250312 | 5,250 | 5,330 | 5,200 | 5,240 | 24,400 | 30 | 101% | 100% | 112% | ▲ | 98% | 105% | 52% | 97% | 102% |
| 20250313 | 5,290 | 5,300 | 5,190 | 5,190 | 13,500 | -50 | 99% | 98% | 55% | ▼ | 102% | 107% | 51% | 96% | 101% |
| 20250314 | 5,190 | 5,320 | 5,190 | 5,300 | 23,700 | 110 | 102% | 102% | 176% | ▲ | 101% | 102% | 50% | 99% | 103% |
| 20250317 | 5,360 | 5,490 | 5,340 | 5,390 | 75,600 | 90 | 102% | 101% | 319% | ▲▲ | 102% | 101% | 50% | 100% | 104% |
| 20250318 | 5,400 | 5,510 | 5,370 | 5,500 | 58,600 | 110 | 102% | 102% | 78% | ▲▲▲ | 100% | 99% | 49% | 100% | 107% |
| 20250319 | 5,550 | 5,590 | 5,450 | 5,530 | 57,600 | 30 | 101% | 100% | 98% | ▲▲▲▲ | 97% | 98% | 50% | 100% | 107% |
| 20250321 | 5,630 | 5,670 | 5,450 | 5,450 | 265,100 | -80 | 99% | 97% | 460% | ▼ | 97% | 100% | 50% | 99% | 105% |
| 20250324 | 5,550 | 5,550 | 5,340 | 5,410 | 28,800 | -40 | 99% | 97% | 11% | ▼▼ | 99% | 50% | 51% | 98% | 104% |
| 20250325 | 5,510 | 5,540 | 5,400 | 5,480 | 44,600 | 70 | 101% | 99% | 155% | ▲ | 99% | 48% | 52% | 99% | 106% |
| 20250326 | 5,530 | 5,530 | 5,450 | 5,500 | 9,000 | 20 | 100% | 99% | 20% | ▲▲ | 101% | 48% | 52% | 99% | 106% |
| 20250327 | 5,490 | 5,550 | 5,450 | 5,530 | 22,900 | 30 | 101% | 101% | 254% | ▲▲▲ | 101% | 96% | 104% | 100% | 107% |
| 20250328 | 2,751 | 2,810 | 2,751 | 2,773 | 63,100 | -2,757 | 50% | 101% | 276% | ▼ | 97% | 95% | 104% | 50% | 100% |
| 20250331 | 2,751 | 2,751 | 2,640 | 2,667 | 49,100 | -106 | 96% | 97% | 78% | ▼▼ | 99% | 95% | 107% | 48% | 100% |
| 20250401 | 2,671 | 2,739 | 2,620 | 2,650 | 54,600 | -17 | 99% | 99% | 111% | ▼▼▼ | 100% | 96% | 109% | 48% | 100% |
| 20250402 | 2,621 | 2,649 | 2,581 | 2,630 | 32,200 | -20 | 99% | 100% | 59% | ▼▼▼▼ | 100% | 101% | 110% | 48% | 100% |
| 20250403 | 2,606 | 2,649 | 2,590 | 2,605 | 60,300 | -25 | 99% | 100% | 187% | ▼▼▼▼▼ | 99% | 103% | 112% | 47% | 100% |
| 20250404 | 2,555 | 2,589 | 2,492 | 2,540 | 90,400 | -65 | 98% | 99% | 150% | ▼▼▼▼▼▼ | 104% | 111% | 120% | 46% | 100% |
| 20250408 | 2,400 | 2,503 | 2,400 | 2,496 | 35,900 | -44 | 98% | 104% | 40% | ▼▼▼▼▼▼▼ | 101% | 107% | 117% | 45% | 100% |
| 20250409 | 2,487 | 2,530 | 2,458 | 2,509 | 42,400 | 13 | 101% | 101% | 118% | ▲ | 101% | 103% | 112% | 45% | 101% |
| 20250410 | 2,600 | 2,660 | 2,550 | 2,633 | 39,700 | 124 | 105% | 101% | 94% | ▲▲ | 100% | 103% | 111% | 48% | 105% |
| 20250411 | 2,628 | 2,628 | 2,573 | 2,616 | 27,500 | -17 | 99% | 100% | 69% | ▼ | 100% | 105% | 109% | 47% | 105% |
| 20250414 | 2,666 | 2,700 | 2,623 | 2,659 | 44,100 | 43 | 102% | 100% | 160% | ▲ | 100% | 105% | 110% | 48% | 107% |
| 20250415 | 2,660 | 2,700 | 2,642 | 2,670 | 27,200 | 11 | 100% | 100% | 62% | ▲▲ | 100% | 105% | 108% | 48% | 107% |
| 20250416 | 2,694 | 2,723 | 2,657 | 2,684 | 40,900 | 14 | 101% | 100% | 150% | ▲▲▲ | 102% | 108% | 110% | 49% | 108% |
| 20250417 | 2,650 | 2,700 | 2,631 | 2,700 | 43,400 | 16 | 101% | 102% | 106% | ▲▲▲▲ | 103% | 105% | 107% | 49% | 108% |
| 20250418 | 2,720 | 2,795 | 2,720 | 2,795 | 48,800 | 95 | 104% | 103% | 112% | ▲▲▲▲▲ | 99% | 101% | 104% | 51% | 112% |
| 20250421 | 2,794 | 2,800 | 2,754 | 2,776 | 36,200 | -19 | 99% | 99% | 74% | ▼ | 103% | 103% | 106% | 50% | 111% |
| 20250422 | 2,752 | 2,849 | 2,745 | 2,831 | 57,600 | 55 | 102% | 103% | 159% | ▲ | 101% | 99% | 103% | 51% | 113% |
| 20250423 | 2,850 | 2,900 | 2,822 | 2,869 | 36,200 | 38 | 101% | 101% | 63% | ▲▲ | 99% | 99% | 103% | 52% | 115% |
| 20250424 | 2,850 | 2,890 | 2,803 | 2,828 | 55,600 | -41 | 99% | 99% | 154% | ▼ | 98% | 100% | 103% | 51% | 113% |
| 20250425 | 2,838 | 2,843 | 2,781 | 2,787 | 37,200 | -41 | 99% | 98% | 67% | ▼▼ | 102% | 104% | 106% | 97% | 112% |
| 20250428 | 2,766 | 2,829 | 2,766 | 2,826 | 18,600 | 39 | 101% | 102% | 50% | ▲ | 101% | 102% | 104% | 99% | 113% |
| 20250430 | 2,813 | 2,847 | 2,806 | 2,830 | 22,100 | 4 | 100% | 101% | 119% | ▲▲ | 100% | 104% | 106% | 99% | 113% |
| 20250501 | 2,811 | 2,835 | 2,764 | 2,810 | 35,900 | -20 | 99% | 100% | 162% | ▼ | 101% | 104% | 106% | 98% | 113% |
| 20250502 | 2,810 | 2,860 | 2,776 | 2,850 | 27,100 | 40 | 101% | 101% | 75% | ▲ | 101% | 102% | 104% | 99% | 114% |
| 20250507 | 2,850 | 2,895 | 2,836 | 2,870 | 37,800 | 20 | 101% | 101% | 139% | ▲▲ | 99% | 99% | 104% | 100% | 115% |
| 20250508 | 2,870 | 2,870 | 2,823 | 2,853 | 29,000 | -17 | 99% | 99% | 77% | ▼ | 102% | 98% | 105% | 99% | 114% |
| 20250509 | 2,860 | 2,919 | 2,854 | 2,913 | 41,700 | 60 | 102% | 102% | 144% | ▲ | 99% | 96% | 104% | 100% | 116% |
| 20250512 | 2,935 | 2,949 | 2,900 | 2,919 | 22,900 | 6 | 100% | 99% | 55% | ▲▲ | 97% | 96% | 104% | 100% | 112% |
| 20250513 | 2,931 | 2,956 | 2,760 | 2,840 | 124,300 | -79 | 97% | 97% | 543% | ▼ | 98% | 99% | 107% | 97% | 109% |
| 20250514 | 2,850 | 2,879 | 2,761 | 2,779 | 73,400 | -61 | 98% | 98% | 59% | ▼▼ | 101% | 101% | 110% | 95% | 105% |
| 20250515 | 2,780 | 2,840 | 2,780 | 2,816 | 52,500 | 37 | 101% | 101% | 72% | ▲ | 100% | 103% | 108% | 96% | 105% |
| 20250516 | 2,816 | 2,816 | 2,754 | 2,806 | 43,800 | -10 | 100% | 100% | 83% | ▼ | 101% | 106% | 110% | 96% | 105% |
| 20250519 | 2,756 | 2,807 | 2,722 | 2,793 | 46,200 | -13 | 100% | 101% | 105% | ▼▼ | 101% | 105% | 109% | 96% | 103% |
| 20250520 | 2,793 | 2,819 | 2,761 | 2,810 | 45,600 | 17 | 101% | 101% | 99% | ▲ | 100% | 102% | 108% | 96% | 101% |
| 20250521 | 2,819 | 2,828 | 2,795 | 2,812 | 14,200 | 2 | 100% | 100% | 31% | ▲▲ | 103% | 103% | 108% | 96% | 101% |
| 20250522 | 2,812 | 2,900 | 2,812 | 2,890 | 41,200 | 78 | 103% | 103% | 290% | ▲▲▲ | 101% | 100% | 105% | 99% | 104% |
| 20250523 | 2,890 | 2,940 | 2,881 | 2,923 | 41,600 | 33 | 101% | 101% | 101% | ▲▲▲▲ | 99% | 102% | 0% | 100% | 105% |
| 20250526 | 2,907 | 2,923 | 2,863 | 2,875 | 29,200 | -48 | 98% | 99% | 70% | ▼ | 100% | 103% | 0% | 98% | 103% |
| 20250527 | 2,875 | 2,890 | 2,846 | 2,872 | 18,600 | -3 | 100% | 100% | 64% | ▼▼ | 101% | 103% | 0% | 98% | 103% |
| 20250528 | 2,868 | 2,906 | 2,868 | 2,885 | 16,700 | 13 | 100% | 101% | 90% | ▲ | 100% | 103% | 0% | 99% | 104% |
| 20250529 | 2,900 | 2,920 | 2,872 | 2,900 | 24,400 | 15 | 101% | 100% | 146% | ▲▲ | 103% | 104% | 0% | 99% | 104% |
| 20250530 | 2,888 | 2,980 | 2,888 | 2,966 | 32,800 | 66 | 102% | 103% | 134% | ▲▲▲ | 98% | 101% | 0% | 100% | 107% |
| 20250602 | 3,015 | 3,040 | 2,941 | 2,943 | 29,400 | -23 | 99% | 98% | 90% | ▼ | 100% | 104% | 0% | 99% | 106% |
| 20250603 | 2,939 | 2,970 | 2,939 | 2,952 | 14,800 | 9 | 100% | 100% | 50% | ▲ | 101% | 0% | 0% | 100% | 106% |
| 20250604 | 2,950 | 3,010 | 2,940 | 2,992 | 44,600 | 40 | 101% | 101% | 301% | ▲▲ | 101% | 0% | 0% | 100% | 108% |
| 20250605 | 2,972 | 3,035 | 2,971 | 3,000 | 21,200 | 8 | 100% | 101% | 48% | ▲▲▲ | 102% | 0% | 0% | 100% | 108% |
| 20250606 | 3,000 | 3,060 | 3,000 | 3,045 | 24,300 | 45 | 102% | 102% | 115% | ▲▲▲▲ | % | % | % | 100% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 49,100 | 0 | 27,200 | 0 | 21,900 |
| 2025-05-23 | 0 | 47,600 | 0 | 26,400 | 0 | 21,200 |
| 2025-05-16 | 0 | 55,600 | 0 | 29,100 | 0 | 26,500 |
| 2025-05-09 | 0 | 55,700 | 0 | 28,800 | 0 | 26,900 |
| 2025-05-02 | 0 | 56,500 | 0 | 30,300 | 0 | 26,200 |
| 2025-04-25 | 0 | 67,500 | 0 | 34,800 | 0 | 32,700 |
| 2025-04-18 | 0 | 57,500 | 0 | 30,300 | 0 | 27,200 |
| 2025-04-11 | 0 | 50,200 | 0 | 20,800 | 0 | 29,400 |
| 2025-04-04 | 0 | 69,600 | 0 | 20,100 | 0 | 49,500 |
| 2025-03-28 | 0 | 88,100 | 0 | 25,800 | 0 | 62,300 |
| 2025-03-21 | 0 | 46,200 | 0 | 12,900 | 0 | 33,300 |
| 2025-03-14 | 0 | 51,100 | 0 | 10,900 | 0 | 40,200 |
| 2025-03-07 | 0 | 49,000 | 0 | 8,500 | 0 | 40,500 |
| 2025-02-28 | 0 | 50,600 | 0 | 6,300 | 0 | 44,300 |
| 2025-02-21 | 0 | 50,600 | 0 | 5,300 | 0 | 45,300 |
| 2025-02-14 | 0 | 53,200 | 0 | 6,400 | 0 | 46,800 |
| 2025-02-07 | 0 | 53,100 | 0 | 7,700 | 0 | 45,400 |
| 2025-01-31 | 0 | 56,900 | 0 | 8,200 | 0 | 48,700 |
| 2025-01-24 | 0 | 50,000 | 0 | 8,900 | 0 | 41,100 |
| 2025-01-17 | 0 | 47,800 | 0 | 8,600 | 0 | 39,200 |
| 2025-01-10 | 0 | 48,200 | 0 | 9,200 | 0 | 39,000 |
| 2024-12-27 | 0 | 53,400 | 0 | 10,400 | 0 | 43,000 |
| 2024-12-20 | 0 | 56,800 | 0 | 11,400 | 0 | 45,400 |
| 2024-12-13 | 0 | 57,500 | 0 | 11,900 | 0 | 45,600 |
| 2024-12-06 | 0 | 58,200 | 0 | 11,900 | 0 | 46,300 |
| 2024-11-29 | 0 | 60,800 | 0 | 12,300 | 0 | 48,500 |
| 2024-11-22 | 0 | 60,900 | 0 | 11,300 | 0 | 49,600 |
| 2024-11-15 | 0 | 65,300 | 0 | 12,100 | 0 | 53,200 |
| 2024-11-08 | 0 | 66,800 | 0 | 13,300 | 0 | 53,500 |
| 2024-11-01 | 0 | 73,900 | 0 | 16,000 | 0 | 57,900 |
| 2024-10-25 | 0 | 65,900 | 0 | 24,700 | 0 | 41,200 |
| 2024-10-18 | 0 | 66,300 | 0 | 26,200 | 0 | 40,100 |
| 2024-10-11 | 0 | 71,200 | 0 | 36,700 | 0 | 34,500 |
| 2024-10-04 | 0 | 71,700 | 0 | 37,800 | 0 | 33,900 |
| 2024-09-27 | 0 | 61,700 | 0 | 32,400 | 0 | 29,300 |
| 2024-09-20 | 0 | 60,000 | 0 | 30,000 | 0 | 30,000 |
| 2024-09-13 | 0 | 59,100 | 0 | 30,300 | 0 | 28,800 |
| 2024-09-06 | 0 | 55,600 | 0 | 30,300 | 0 | 25,300 |
| 2024-08-30 | 0 | 42,700 | 0 | 30,300 | 0 | 12,400 |
| 2024-08-23 | 0 | 42,200 | 0 | 30,500 | 0 | 11,700 |
| 2024-08-16 | 0 | 35,600 | 0 | 29,200 | 0 | 6,400 |
| 2024-08-09 | 0 | 33,900 | 0 | 27,700 | 0 | 6,200 |
| 2024-08-02 | 0 | 42,900 | 0 | 36,600 | 0 | 6,300 |
| 2024-07-26 | 0 | 38,800 | 0 | 31,800 | 0 | 7,000 |
| 2024-07-19 | 0 | 38,400 | 0 | 31,800 | 0 | 6,600 |
| 2024-07-12 | 0 | 36,900 | 0 | 30,900 | 0 | 6,000 |
| 2024-07-05 | 0 | 38,500 | 0 | 33,200 | 0 | 5,300 |
| 2024-06-28 | 0 | 39,900 | 0 | 34,400 | 0 | 5,500 |
| 2024-06-21 | 0 | 41,600 | 0 | 36,400 | 0 | 5,200 |
| 2024-06-14 | 0 | 41,900 | 0 | 36,500 | 0 | 5,400 |
| 2024-06-07 | 0 | 39,800 | 0 | 34,500 | 0 | 5,300 |
| 2024-05-31 | 0 | 40,400 | 0 | 34,500 | 0 | 5,900 |
| 2024-05-24 | 0 | 41,400 | 0 | 35,500 | 0 | 5,900 |
| 2024-05-17 | 0 | 39,700 | 0 | 35,000 | 0 | 4,700 |
| 2024-05-10 | 0 | 42,900 | 0 | 37,300 | 0 | 5,600 |
| 2024-05-02 | 0 | 39,800 | 0 | 34,800 | 0 | 5,000 |
| 2024-04-26 | 0 | 41,400 | 0 | 35,500 | 0 | 5,900 |
| 2024-04-19 | 0 | 41,200 | 0 | 35,800 | 0 | 5,400 |
| 2024-04-12 | 0 | 41,900 | 0 | 36,500 | 0 | 5,400 |
| 2024-04-05 | 0 | 21,800 | 0 | 6,800 | 0 | 15,000 |
| 2024-03-29 | 0 | 21,700 | 0 | 6,200 | 0 | 15,500 |
| 2024-03-22 | 0 | 40,600 | 0 | 26,200 | 0 | 14,400 |
| 2024-03-15 | 0 | 41,300 | 0 | 25,800 | 0 | 15,500 |
| 2024-03-08 | 0 | 38,600 | 0 | 23,400 | 0 | 15,200 |
| 2024-03-01 | 0 | 36,900 | 0 | 22,000 | 0 | 14,900 |
| 2024-02-22 | 0 | 34,500 | 0 | 20,000 | 0 | 14,500 |
| 2024-02-16 | 0 | 34,600 | 0 | 19,700 | 0 | 14,900 |
| 2024-02-09 | 0 | 20,000 | 0 | 14,700 | 0 | 5,300 |
| 2024-02-02 | 0 | 25,000 | 0 | 13,300 | 0 | 11,700 |
| 2024-01-26 | 0 | 9,400 | 0 | 5,900 | 0 | 3,500 |
| 2024-01-19 | 0 | 8,400 | 0 | 4,800 | 0 | 3,600 |
| 2024-01-12 | 0 | 6,800 | 0 | 4,200 | 0 | 2,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250523 | 15:30 | エスビー食 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20250513 | 14:00 | エスビー食 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250513 | 14:00 | エスビー食 | 剰余金の配当に関するお知らせ |
| 20250513 | 14:00 | エスビー食 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20250218 | 16:40 | エスビー食 | 売出価格等の決定に関するお知らせ |
| 20250207 | 15:30 | エスビー食 | 株式の売出しに関するお知らせ |
| 20250207 | 15:30 | エスビー食 | 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 20250131 | 14:00 | エスビー食 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241101 | 15:00 | エスビー食 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | エスビー食 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240524 | 15:00 | エスビー食 | 定款の一部変更に関するお知らせ |
| 20240510 | 15:00 | エスビー食 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | エスビー食 | 剰余金の配当に関するお知らせ |
| 20240510 | 15:00 | エスビー食 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240222 | 15:00 | エスビー食 | 代表取締役の異動に関するお知らせ |
| 20240222 | 15:00 | エスビー食 | 監査等委員会設置会社への移行および役員の異動に関するお知らせ |
| 20240222 | 16:00 | エスビー食 | (開示事項の経過)連結子会社における事業譲渡契約締結に関するお知らせ |
| 20240131 | 15:00 | エスビー食 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V9YL | 350 | 2025-02-26 13:52 | ヱスビー食品株式会社 | 山崎 由真子 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2805 | 1 | エスビー食品株式会社 | 2025-06-06 16:27:53 |
| 2805 | 2 | 2024-06-19 01:39:55 | |
| 2805 | 2 | 2024-06-19 01:39:54 | |
| 2805 | 2 | 2024-06-19 01:39:53 | |
| 2805 | 2 | 株主優待 | S&B エスビー食品株式会社 | 2024-06-19 01:39:52 |
| 2805 | 2 | IRポリシー | エスビー食品株式会社 | 2024-06-19 01:39:51 |
| 2805 | 2 | 株主総会・株式情報｜株主インフォメーション｜エスビー食品株式会社 | 2024-06-19 01:39:50 |
| 2805 | 2 | 当社株式の大規模買付行為に関する対応策（買収防衛策） | エスビー食品株式会社 | 2024-06-19 01:39:49 |
| 2805 | 2 | お問い合わせ | エスビー食品株式会社 | 2024-06-19 01:39:47 |
| 2805 | 2 | よくあるご質問 | エスビー食品株式会社 | 2024-06-19 01:39:46 |