| 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 | 4,630 | 4,630 | 4,610 | 4,615 | 1,300 | -15 | 100% | 100% | 38% | ▼▼ | 99% | 107% | 110% | 99% | 102% |
| 20240726 | 4,635 | 4,635 | 4,570 | 4,575 | 4,300 | -40 | 99% | 99% | 331% | ▼▼▼ | 100% | 108% | 111% | 98% | 101% |
| 20240729 | 4,605 | 4,625 | 4,600 | 4,620 | 5,900 | 45 | 101% | 100% | 137% | ▲ | 99% | 105% | 110% | 99% | 101% |
| 20240730 | 4,620 | 4,640 | 4,580 | 4,595 | 4,800 | -25 | 99% | 99% | 81% | ▼ | 100% | 106% | 110% | 98% | 101% |
| 20240731 | 4,640 | 4,665 | 4,580 | 4,660 | 11,400 | 65 | 101% | 100% | 238% | ▲ | 105% | 104% | 108% | 100% | 102% |
| 20240801 | 4,720 | 4,980 | 4,705 | 4,960 | 66,200 | 300 | 106% | 105% | 581% | ▲▲ | 102% | 103% | 107% | 100% | 108% |
| 20240802 | 4,750 | 4,900 | 4,750 | 4,835 | 17,300 | -125 | 97% | 102% | 26% | ▼ | 93% | 99% | 106% | 97% | 106% |
| 20240805 | 4,795 | 4,805 | 4,280 | 4,450 | 34,600 | -385 | 92% | 93% | 200% | ▼▼ | 100% | 99% | 103% | 90% | 100% |
| 20240806 | 4,940 | 4,950 | 4,835 | 4,925 | 19,600 | 475 | 111% | 100% | 57% | ▲ | 99% | 101% | 104% | 99% | 111% |
| 20240807 | 4,915 | 4,915 | 4,810 | 4,870 | 8,900 | -55 | 99% | 99% | 45% | ▼ | 98% | 104% | 106% | 98% | 109% |
| 20240808 | 4,810 | 4,820 | 4,725 | 4,730 | 6,100 | -140 | 97% | 98% | 69% | ▼▼ | 100% | 104% | 109% | 95% | 106% |
| 20240809 | 4,730 | 4,730 | 4,645 | 4,725 | 7,000 | -5 | 100% | 100% | 115% | ▼▼▼ | 103% | 105% | 110% | 95% | 106% |
| 20240813 | 4,730 | 4,900 | 4,730 | 4,895 | 8,700 | 170 | 104% | 103% | 124% | ▲ | 102% | 101% | 106% | 99% | 110% |
| 20240814 | 4,900 | 5,090 | 4,865 | 4,985 | 20,400 | 90 | 102% | 102% | 234% | ▲▲ | 98% | 101% | 104% | 100% | 112% |
| 20240815 | 4,985 | 4,985 | 4,860 | 4,900 | 5,000 | -85 | 98% | 98% | 25% | ▼ | 101% | 104% | 106% | 98% | 110% |
| 20240816 | 4,900 | 4,970 | 4,870 | 4,935 | 8,300 | 35 | 101% | 101% | 166% | ▲ | 100% | 103% | 105% | 99% | 111% |
| 20240819 | 4,935 | 4,955 | 4,920 | 4,955 | 4,100 | 20 | 100% | 100% | 49% | ▲▲ | 100% | 103% | 105% | 99% | 111% |
| 20240820 | 4,950 | 4,965 | 4,930 | 4,965 | 4,400 | 10 | 100% | 100% | 107% | ▲▲▲ | 102% | 103% | 105% | 100% | 112% |
| 20240821 | 4,940 | 5,030 | 4,935 | 5,030 | 13,300 | 65 | 101% | 102% | 302% | ▲▲▲▲ | 102% | 102% | 104% | 100% | 113% |
| 20240822 | 5,000 | 5,110 | 4,970 | 5,080 | 17,200 | 50 | 101% | 102% | 129% | ▲▲▲▲▲ | 99% | 99% | 102% | 100% | 114% |
| 20240823 | 5,080 | 5,090 | 5,020 | 5,040 | 7,600 | -40 | 99% | 99% | 44% | ▼ | 100% | 98% | 102% | 99% | 113% |
| 20240826 | 5,100 | 5,120 | 5,030 | 5,100 | 9,300 | 60 | 101% | 100% | 122% | ▲ | 100% | 98% | 101% | 100% | 115% |
| 20240827 | 5,110 | 5,130 | 5,020 | 5,090 | 6,200 | -10 | 100% | 100% | 67% | ▼ | 100% | 100% | 102% | 100% | 114% |
| 20240828 | 5,050 | 5,110 | 5,020 | 5,030 | 3,600 | -60 | 99% | 100% | 58% | ▼▼ | 100% | 101% | 102% | 99% | 113% |
| 20240829 | 5,010 | 5,050 | 5,000 | 5,000 | 1,600 | -30 | 99% | 100% | 44% | ▼▼▼ | 100% | 101% | 102% | 98% | 112% |
| 20240830 | 4,980 | 5,100 | 4,970 | 5,000 | 4,700 | 0 | 100% | 100% | 294% | -- | 99% | 102% | 100% | 98% | 112% |
| 20240902 | 5,080 | 5,080 | 4,950 | 5,030 | 5,200 | 30 | 101% | 99% | 111% | ▲ | 99% | 102% | 100% | 99% | 113% |
| 20240903 | 5,080 | 5,080 | 5,030 | 5,050 | 1,800 | 20 | 100% | 99% | 35% | ▲▲ | 100% | 104% | 101% | 99% | 107% |
| 20240904 | 5,000 | 5,060 | 4,970 | 4,980 | 8,000 | -70 | 99% | 100% | 444% | ▼ | 99% | 102% | 100% | 98% | 105% |
| 20240905 | 5,050 | 5,090 | 5,000 | 5,010 | 8,400 | 30 | 101% | 99% | 105% | ▲ | 102% | 101% | 100% | 98% | 106% |
| 20240906 | 5,090 | 5,360 | 5,090 | 5,170 | 24,100 | 160 | 103% | 102% | 287% | ▲▲ | 104% | 101% | 101% | 100% | 109% |
| 20240909 | 5,010 | 5,200 | 5,010 | 5,200 | 7,300 | 30 | 101% | 104% | 30% | ▲▲▲ | 99% | 98% | 98% | 100% | 106% |
| 20240910 | 5,200 | 5,210 | 5,140 | 5,170 | 9,800 | -30 | 99% | 99% | 134% | ▼ | 100% | 98% | 98% | 99% | 106% |
| 20240911 | 5,170 | 5,220 | 5,120 | 5,150 | 3,700 | -20 | 100% | 100% | 38% | ▼▼ | 95% | 98% | 97% | 99% | 105% |
| 20240912 | 5,210 | 5,210 | 4,975 | 4,975 | 33,200 | -175 | 97% | 95% | 897% | ▼▼▼ | 101% | 101% | 102% | 96% | 101% |
| 20240913 | 4,985 | 5,120 | 4,970 | 5,040 | 31,800 | 65 | 101% | 101% | 96% | ▲ | 100% | 99% | 100% | 97% | 102% |
| 20240917 | 5,070 | 5,100 | 5,040 | 5,090 | 19,600 | 50 | 101% | 100% | 62% | ▲▲ | 100% | 99% | 100% | 98% | 103% |
| 20240918 | 5,070 | 5,090 | 5,020 | 5,080 | 12,700 | -10 | 100% | 100% | 65% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20240919 | 5,050 | 5,100 | 5,020 | 5,030 | 5,800 | -50 | 99% | 100% | 46% | ▼▼ | 100% | 101% | 101% | 97% | 101% |
| 20240920 | 5,010 | 5,050 | 4,995 | 5,030 | 5,300 | 0 | 100% | 100% | 91% | -- | 99% | 99% | 101% | 97% | 101% |
| 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% | 98% | 97% | 102% |
| 20241004 | 5,020 | 5,080 | 4,980 | 5,070 | 17,900 | 20 | 100% | 101% | 263% | ▲▲ | 99% | 99% | 96% | 98% | 102% |
| 20241007 | 5,070 | 5,070 | 4,995 | 5,020 | 6,700 | -50 | 99% | 99% | 37% | ▼ | 101% | 100% | 0% | 97% | 101% |
| 20241008 | 4,985 | 5,030 | 4,985 | 5,010 | 2,600 | -10 | 100% | 101% | 39% | ▼▼ | 101% | 99% | 0% | 96% | 101% |
| 20241009 | 5,010 | 5,060 | 4,990 | 5,060 | 6,100 | 50 | 101% | 101% | 235% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20241010 | 5,020 | 5,060 | 5,000 | 5,020 | 4,200 | -40 | 99% | 100% | 69% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241011 | 5,000 | 5,050 | 4,980 | 5,000 | 1,900 | -20 | 100% | 100% | 45% | ▼▼ | 99% | 98% | 0% | 98% | 101% |
| 20241015 | 5,000 | 5,010 | 4,930 | 4,970 | 24,800 | -30 | 99% | 99% | 1305% | ▼▼▼ | 99% | 99% | 0% | 98% | 100% |
| 20241016 | 4,970 | 4,970 | 4,935 | 4,945 | 2,200 | -25 | 99% | 99% | 9% | ▼▼▼▼ | 100% | 98% | 0% | 97% | 100% |
| 20241017 | 4,945 | 4,945 | 4,915 | 4,940 | 5,000 | -5 | 100% | 100% | 227% | ▼▼▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241018 | 4,940 | 4,940 | 4,890 | 4,915 | 12,500 | -25 | 99% | 99% | 250% | ▼▼▼▼▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20241021 | 4,870 | 4,955 | 4,810 | 4,915 | 13,800 | 0 | 100% | 101% | 110% | -- | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 4,885 | 4,885 | 4,795 | 4,860 | 9,800 | -55 | 99% | 99% | 71% | ▼ | % | % | % | 96% | 100% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:27:28 |
| 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 |