| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 5,030 | 5,030 | 4,905 | 4,955 | 11,400 | -75 | 99% | 99% | 215% | ▼ | 100% | 101% | 101% | 95% | 100% |
| 20240925 | 5,000 | 5,000 | 4,955 | 5,000 | 3,200 | 45 | 101% | 100% | 28% | ▲ | 101% | 101% | 101% | 96% | 101% |
| 20240926 | 4,990 | 5,070 | 4,960 | 5,060 | 10,400 | 60 | 101% | 101% | 325% | ▲▲ | 101% | 103% | 102% | 97% | 102% |
| 20240927 | 4,920 | 5,020 | 4,920 | 4,985 | 7,500 | -75 | 99% | 101% | 72% | ▼ | 101% | 102% | 100% | 96% | 101% |
| 20240930 | 4,955 | 5,010 | 4,955 | 4,985 | 12,400 | 0 | 100% | 101% | 165% | -- | 101% | 102% | 99% | 96% | 101% |
| 20241001 | 4,985 | 5,040 | 4,970 | 5,030 | 10,400 | 45 | 101% | 101% | 84% | ▲ | 100% | 100% | 98% | 97% | 102% |
| 20241002 | 5,030 | 5,030 | 4,965 | 5,020 | 7,400 | -10 | 100% | 100% | 71% | ▼ | 101% | 101% | 98% | 97% | 101% |
| 20241003 | 5,020 | 5,050 | 4,950 | 5,050 | 6,800 | 30 | 101% | 101% | 92% | ▲ | 101% | 101% | 101% | 97% | 102% |
| 20241004 | 5,020 | 5,080 | 4,980 | 5,070 | 17,900 | 20 | 100% | 101% | 263% | ▲▲ | 99% | 99% | 100% | 98% | 102% |
| 20241007 | 5,070 | 5,070 | 4,995 | 5,020 | 6,700 | -50 | 99% | 99% | 37% | ▼ | 101% | 100% | 102% | 97% | 101% |
| 20241008 | 4,985 | 5,030 | 4,985 | 5,010 | 2,600 | -10 | 100% | 101% | 39% | ▼▼ | 101% | 99% | 101% | 96% | 101% |
| 20241009 | 5,010 | 5,060 | 4,990 | 5,060 | 6,100 | 50 | 101% | 101% | 235% | ▲ | 100% | 99% | 101% | 98% | 102% |
| 20241010 | 5,020 | 5,060 | 5,000 | 5,020 | 4,200 | -40 | 99% | 100% | 69% | ▼ | 100% | 99% | 102% | 97% | 101% |
| 20241011 | 5,000 | 5,050 | 4,980 | 5,000 | 1,900 | -20 | 100% | 100% | 45% | ▼▼ | 99% | 98% | 102% | 98% | 101% |
| 20241015 | 5,000 | 5,010 | 4,930 | 4,970 | 24,800 | -30 | 99% | 99% | 1305% | ▼▼▼ | 99% | 99% | 102% | 98% | 100% |
| 20241016 | 4,970 | 4,970 | 4,935 | 4,945 | 2,200 | -25 | 99% | 99% | 9% | ▼▼▼▼ | 100% | 98% | 103% | 97% | 100% |
| 20241017 | 4,945 | 4,945 | 4,915 | 4,940 | 5,000 | -5 | 100% | 100% | 227% | ▼▼▼▼▼ | 99% | 97% | 103% | 97% | 100% |
| 20241018 | 4,940 | 4,940 | 4,890 | 4,915 | 12,500 | -25 | 99% | 99% | 250% | ▼▼▼▼▼▼ | 101% | 98% | 102% | 97% | 100% |
| 20241021 | 4,870 | 4,955 | 4,810 | 4,915 | 13,800 | 0 | 100% | 101% | 110% | -- | 99% | 97% | 102% | 97% | 100% |
| 20241022 | 4,885 | 4,885 | 4,795 | 4,860 | 9,800 | -55 | 99% | 99% | 71% | ▼ | 99% | 100% | 103% | 96% | 100% |
| 20241023 | 4,820 | 4,820 | 4,760 | 4,760 | 6,500 | -100 | 98% | 99% | 66% | ▼▼ | 101% | 101% | 105% | 94% | 100% |
| 20241024 | 4,760 | 4,800 | 4,725 | 4,790 | 5,900 | 30 | 101% | 101% | 91% | ▲ | 99% | 102% | 104% | 94% | 101% |
| 20241025 | 4,790 | 4,790 | 4,690 | 4,725 | 4,600 | -65 | 99% | 99% | 78% | ▼ | 101% | 108% | 106% | 93% | 100% |
| 20241028 | 4,700 | 4,760 | 4,690 | 4,750 | 2,700 | 25 | 101% | 101% | 59% | ▲ | 101% | 107% | 105% | 94% | 101% |
| 20241029 | 4,750 | 4,885 | 4,735 | 4,810 | 3,800 | 60 | 101% | 101% | 141% | ▲▲ | 101% | 104% | 104% | 95% | 102% |
| 20241030 | 4,800 | 4,865 | 4,800 | 4,830 | 4,300 | 20 | 100% | 101% | 113% | ▲▲▲ | 102% | 104% | 104% | 95% | 102% |
| 20241031 | 4,805 | 4,900 | 4,795 | 4,900 | 7,500 | 70 | 101% | 102% | 174% | ▲▲▲▲ | 103% | 101% | 101% | 97% | 104% |
| 20241101 | 4,940 | 5,150 | 4,855 | 5,080 | 46,300 | 180 | 104% | 103% | 617% | ▲▲▲▲▲ | 100% | 98% | 100% | 100% | 108% |
| 20241105 | 4,980 | 4,990 | 4,800 | 4,990 | 24,800 | -90 | 98% | 100% | 54% | ▼ | 98% | 100% | 100% | 98% | 106% |
| 20241106 | 4,990 | 4,990 | 4,900 | 4,900 | 11,100 | -90 | 98% | 98% | 45% | ▼▼ | 101% | 101% | 101% | 96% | 104% |
| 20241107 | 4,935 | 5,010 | 4,900 | 4,975 | 11,700 | 75 | 102% | 101% | 105% | ▲ | 98% | 99% | 100% | 98% | 105% |
| 20241108 | 4,995 | 4,995 | 4,900 | 4,905 | 8,200 | -70 | 99% | 98% | 70% | ▼ | 100% | 100% | 103% | 97% | 104% |
| 20241111 | 4,900 | 4,915 | 4,860 | 4,880 | 8,400 | -25 | 99% | 100% | 102% | ▼▼ | 102% | 100% | 104% | 96% | 103% |
| 20241112 | 4,880 | 4,980 | 4,870 | 4,980 | 13,300 | 100 | 102% | 102% | 158% | ▲ | 99% | 99% | 102% | 98% | 105% |
| 20241113 | 4,980 | 4,980 | 4,895 | 4,950 | 5,500 | -30 | 99% | 99% | 41% | ▼ | 100% | 101% | 105% | 97% | 105% |
| 20241114 | 4,880 | 4,915 | 4,850 | 4,865 | 9,300 | -85 | 98% | 100% | 169% | ▼▼ | 100% | 102% | 107% | 96% | 103% |
| 20241115 | 4,875 | 4,900 | 4,845 | 4,895 | 6,500 | 30 | 101% | 100% | 70% | ▲ | 101% | 103% | 108% | 96% | 104% |
| 20241118 | 4,825 | 4,925 | 4,825 | 4,855 | 5,500 | -40 | 99% | 101% | 85% | ▼ | 100% | 101% | 106% | 96% | 103% |
| 20241119 | 4,925 | 4,945 | 4,890 | 4,935 | 7,200 | 80 | 102% | 100% | 131% | ▲ | 101% | 101% | 107% | 97% | 104% |
| 20241120 | 4,885 | 4,940 | 4,885 | 4,940 | 5,400 | 5 | 100% | 101% | 75% | ▲▲ | 100% | 100% | 106% | 97% | 105% |
| 20241121 | 4,940 | 4,960 | 4,895 | 4,950 | 5,200 | 10 | 100% | 100% | 96% | ▲▲▲ | 101% | 100% | 106% | 97% | 105% |
| 20241122 | 4,950 | 4,980 | 4,910 | 4,975 | 7,800 | 25 | 101% | 101% | 150% | ▲▲▲▲ | 99% | 100% | 105% | 98% | 105% |
| 20241125 | 5,000 | 5,010 | 4,915 | 4,935 | 9,800 | -40 | 99% | 99% | 126% | ▼ | 100% | 101% | 106% | 97% | 104% |
| 20241126 | 4,935 | 4,980 | 4,895 | 4,945 | 5,600 | 10 | 100% | 100% | 57% | ▲ | 101% | 101% | 107% | 97% | 103% |
| 20241127 | 4,910 | 4,975 | 4,905 | 4,945 | 6,700 | 0 | 100% | 101% | 120% | -- | 100% | 101% | 106% | 97% | 102% |
| 20241128 | 4,930 | 4,965 | 4,910 | 4,940 | 5,300 | -5 | 100% | 100% | 79% | ▼ | 101% | 101% | 106% | 97% | 102% |
| 20241129 | 4,940 | 4,995 | 4,920 | 4,985 | 5,200 | 45 | 101% | 101% | 98% | ▲ | 99% | 101% | 105% | 98% | 103% |
| 20241202 | 5,000 | 5,000 | 4,955 | 4,955 | 3,300 | -30 | 99% | 99% | 63% | ▼ | 101% | 103% | 106% | 99% | 102% |
| 20241203 | 4,950 | 4,985 | 4,930 | 4,980 | 6,700 | 25 | 101% | 101% | 203% | ▲ | 99% | 103% | 106% | 100% | 103% |
| 20241204 | 4,960 | 5,000 | 4,905 | 4,930 | 10,700 | -50 | 99% | 99% | 160% | ▼ | 101% | 104% | 106% | 99% | 102% |
| 20241205 | 4,940 | 4,990 | 4,935 | 4,990 | 4,500 | 60 | 101% | 101% | 42% | ▲ | 101% | 104% | 104% | 100% | 103% |
| 20241206 | 4,990 | 5,070 | 4,990 | 5,060 | 13,400 | 70 | 101% | 101% | 298% | ▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241209 | 5,080 | 5,100 | 5,060 | 5,080 | 6,700 | 20 | 100% | 100% | 50% | ▲▲▲ | 100% | 102% | 0% | 100% | 105% |
| 20241210 | 5,100 | 5,150 | 5,040 | 5,090 | 14,900 | 10 | 100% | 100% | 222% | ▲▲▲▲ | 100% | 103% | 0% | 100% | 105% |
| 20241211 | 5,100 | 5,190 | 5,100 | 5,120 | 13,500 | 30 | 101% | 100% | 91% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 105% |
| 20241212 | 5,200 | 5,220 | 5,130 | 5,200 | 9,600 | 80 | 102% | 100% | 71% | ▲▲▲▲▲▲ | 101% | 102% | 0% | 100% | 107% |
| 20241213 | 5,140 | 5,200 | 5,100 | 5,180 | 6,900 | -20 | 100% | 101% | 72% | ▼ | 100% | 101% | 0% | 100% | 107% |
| 20241216 | 5,200 | 5,200 | 5,140 | 5,200 | 4,500 | 20 | 100% | 100% | 65% | ▲ | 101% | 100% | 0% | 100% | 105% |
| 20241217 | 5,200 | 5,250 | 5,170 | 5,250 | 11,700 | 50 | 101% | 101% | 260% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241218 | 5,250 | 5,250 | 5,200 | 5,240 | 4,700 | -10 | 100% | 100% | 40% | ▼ | 101% | 0% | 0% | 100% | 106% |
| 20241219 | 5,210 | 5,250 | 5,200 | 5,250 | 6,800 | 10 | 100% | 101% | 145% | ▲ | 99% | 0% | 0% | 100% | 106% |
| 20241220 | 5,250 | 5,250 | 5,160 | 5,180 | 8,800 | -70 | 99% | 99% | 129% | ▼ | % | % | % | 99% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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
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 | 2024-12-21 17:24:28 |
| 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 |