| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 5,040 | 5,090 | 5,040 | 5,050 | 4,400 | 0 | 100% | 100% | 100% | -- | 101% | 101% | 107% | 95% | 100% |
| 20250121 | 5,050 | 5,080 | 5,010 | 5,080 | 8,700 | 30 | 101% | 101% | 198% | ▲ | 99% | 99% | 106% | 96% | 101% |
| 20250122 | 5,100 | 5,130 | 5,040 | 5,040 | 6,100 | -40 | 99% | 99% | 70% | ▼ | 101% | 99% | 107% | 95% | 100% |
| 20250123 | 5,060 | 5,120 | 5,010 | 5,090 | 22,600 | 50 | 101% | 101% | 370% | ▲ | 100% | 98% | 106% | 96% | 101% |
| 20250124 | 5,100 | 5,120 | 5,080 | 5,100 | 7,300 | 10 | 100% | 100% | 32% | ▲▲ | 99% | 102% | 106% | 96% | 101% |
| 20250127 | 5,100 | 5,100 | 5,030 | 5,040 | 7,100 | -60 | 99% | 99% | 97% | ▼ | 100% | 103% | 108% | 95% | 100% |
| 20250128 | 5,020 | 5,060 | 5,000 | 5,000 | 12,700 | -40 | 99% | 100% | 179% | ▼▼ | 100% | 103% | 107% | 94% | 100% |
| 20250129 | 5,000 | 5,070 | 5,000 | 5,020 | 13,200 | 20 | 100% | 100% | 104% | ▲ | 99% | 108% | 106% | 95% | 100% |
| 20250130 | 5,020 | 5,080 | 4,960 | 4,970 | 17,100 | -50 | 99% | 99% | 130% | ▼ | 104% | 109% | 107% | 94% | 100% |
| 20250131 | 4,960 | 5,210 | 4,960 | 5,180 | 37,500 | 210 | 104% | 104% | 219% | ▲ | 100% | 105% | 104% | 98% | 104% |
| 20250203 | 5,120 | 5,200 | 5,020 | 5,140 | 25,400 | -40 | 99% | 100% | 68% | ▼ | 99% | 105% | 104% | 97% | 103% |
| 20250204 | 5,140 | 5,200 | 5,090 | 5,090 | 5,800 | -50 | 99% | 99% | 23% | ▼▼ | 107% | 107% | 105% | 97% | 102% |
| 20250205 | 5,060 | 5,400 | 5,060 | 5,400 | 60,500 | 310 | 106% | 107% | 1043% | ▲ | 99% | 100% | 98% | 100% | 109% |
| 20250206 | 5,400 | 5,400 | 5,310 | 5,340 | 19,000 | -60 | 99% | 99% | 31% | ▼ | 100% | 98% | 99% | 99% | 107% |
| 20250207 | 5,370 | 5,450 | 5,320 | 5,380 | 16,500 | 40 | 101% | 100% | 87% | ▲ | 103% | 101% | 101% | 100% | 108% |
| 20250210 | 5,240 | 5,400 | 5,140 | 5,390 | 59,700 | 10 | 100% | 103% | 362% | ▲▲ | 101% | 99% | 99% | 100% | 108% |
| 20250212 | 5,360 | 5,440 | 5,360 | 5,420 | 19,300 | 30 | 101% | 101% | 32% | ▲▲▲ | 97% | 99% | 98% | 100% | 109% |
| 20250213 | 5,400 | 5,450 | 5,220 | 5,220 | 14,500 | -200 | 96% | 97% | 75% | ▼ | 101% | 102% | 103% | 96% | 105% |
| 20250214 | 5,220 | 5,300 | 5,210 | 5,270 | 5,400 | 50 | 101% | 101% | 37% | ▲ | 100% | 102% | 106% | 97% | 106% |
| 20250217 | 5,170 | 5,260 | 5,150 | 5,160 | 11,100 | -110 | 98% | 100% | 206% | ▼ | 104% | 103% | 109% | 95% | 104% |
| 20250218 | 5,080 | 5,320 | 5,080 | 5,300 | 20,600 | 140 | 103% | 104% | 186% | ▲ | 102% | 100% | 106% | 98% | 107% |
| 20250219 | 5,210 | 5,350 | 5,210 | 5,330 | 28,200 | 30 | 101% | 102% | 137% | ▲▲ | 99% | 101% | 105% | 98% | 107% |
| 20250220 | 5,260 | 5,260 | 5,150 | 5,220 | 49,900 | -110 | 98% | 99% | 177% | ▼ | 100% | 101% | 105% | 96% | 105% |
| 20250225 | 5,250 | 5,280 | 5,190 | 5,250 | 47,700 | 30 | 101% | 100% | 96% | ▲ | 99% | 101% | 105% | 97% | 106% |
| 20250226 | 5,250 | 5,360 | 5,110 | 5,200 | 41,000 | -50 | 99% | 99% | 86% | ▼ | 100% | 102% | 106% | 96% | 105% |
| 20250227 | 5,200 | 5,210 | 5,120 | 5,200 | 19,300 | 0 | 100% | 100% | 47% | -- | 102% | 102% | 106% | 96% | 105% |
| 20250228 | 5,200 | 5,300 | 5,140 | 5,290 | 33,400 | 90 | 102% | 102% | 173% | ▲ | 99% | 100% | 105% | 98% | 106% |
| 20250303 | 5,290 | 5,330 | 5,240 | 5,260 | 39,000 | -30 | 99% | 99% | 117% | ▼ | 101% | 101% | 105% | 97% | 106% |
| 20250304 | 5,260 | 5,380 | 5,250 | 5,300 | 36,400 | 40 | 101% | 101% | 93% | ▲ | 101% | 102% | 106% | 98% | 104% |
| 20250305 | 5,210 | 5,330 | 5,210 | 5,280 | 29,500 | -20 | 100% | 101% | 81% | ▼ | 100% | 99% | 105% | 97% | 104% |
| 20250306 | 5,280 | 5,380 | 5,270 | 5,300 | 28,400 | 20 | 100% | 100% | 96% | ▲ | 100% | 99% | 104% | 98% | 104% |
| 20250307 | 5,300 | 5,330 | 5,240 | 5,300 | 32,100 | 0 | 100% | 100% | 113% | -- | 98% | 98% | 102% | 98% | 103% |
| 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% | 51% | 99% | 106% |
| 20250326 | 5,530 | 5,530 | 5,450 | 5,500 | 9,000 | 20 | 100% | 99% | 20% | ▲▲ | 101% | 48% | 51% | 99% | 106% |
| 20250327 | 5,490 | 5,550 | 5,450 | 5,530 | 22,900 | 30 | 101% | 101% | 254% | ▲▲▲ | 101% | 96% | 102% | 100% | 107% |
| 20250328 | 2,751 | 2,810 | 2,751 | 2,773 | 63,100 | -2,757 | 50% | 101% | 276% | ▼ | 97% | 95% | 102% | 50% | 100% |
| 20250331 | 2,751 | 2,751 | 2,640 | 2,667 | 49,100 | -106 | 96% | 97% | 78% | ▼▼ | 99% | 95% | 105% | 48% | 100% |
| 20250401 | 2,671 | 2,739 | 2,620 | 2,650 | 54,600 | -17 | 99% | 99% | 111% | ▼▼▼ | 100% | 96% | 107% | 48% | 100% |
| 20250402 | 2,621 | 2,649 | 2,581 | 2,630 | 32,200 | -20 | 99% | 100% | 59% | ▼▼▼▼ | 100% | 101% | 107% | 48% | 100% |
| 20250403 | 2,606 | 2,649 | 2,590 | 2,605 | 60,300 | -25 | 99% | 100% | 187% | ▼▼▼▼▼ | 99% | 103% | 0% | 47% | 100% |
| 20250404 | 2,555 | 2,589 | 2,492 | 2,540 | 90,400 | -65 | 98% | 99% | 150% | ▼▼▼▼▼▼ | 104% | 111% | 0% | 46% | 100% |
| 20250408 | 2,400 | 2,503 | 2,400 | 2,496 | 35,900 | -44 | 98% | 104% | 40% | ▼▼▼▼▼▼▼ | 101% | 107% | 0% | 45% | 100% |
| 20250409 | 2,487 | 2,530 | 2,458 | 2,509 | 42,400 | 13 | 101% | 101% | 118% | ▲ | 101% | 103% | 0% | 45% | 101% |
| 20250410 | 2,600 | 2,660 | 2,550 | 2,633 | 39,700 | 124 | 105% | 101% | 94% | ▲▲ | 100% | 103% | 0% | 48% | 105% |
| 20250411 | 2,628 | 2,628 | 2,573 | 2,616 | 27,500 | -17 | 99% | 100% | 69% | ▼ | 100% | 105% | 0% | 47% | 105% |
| 20250414 | 2,666 | 2,700 | 2,623 | 2,659 | 44,100 | 43 | 102% | 100% | 160% | ▲ | 100% | 105% | 0% | 48% | 107% |
| 20250415 | 2,660 | 2,700 | 2,642 | 2,670 | 27,200 | 11 | 100% | 100% | 62% | ▲▲ | 100% | 0% | 0% | 48% | 107% |
| 20250416 | 2,694 | 2,723 | 2,657 | 2,684 | 40,900 | 14 | 101% | 100% | 150% | ▲▲▲ | 102% | 0% | 0% | 49% | 108% |
| 20250417 | 2,650 | 2,700 | 2,631 | 2,700 | 43,400 | 16 | 101% | 102% | 106% | ▲▲▲▲ | 103% | 0% | 0% | 49% | 108% |
| 20250418 | 2,720 | 2,795 | 2,720 | 2,795 | 48,800 | 95 | 104% | 103% | 112% | ▲▲▲▲▲ | % | % | % | 51% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 10:25:45 |
| 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 |