| 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 | 6,690 | 6,690 | 6,550 | 6,650 | 3,100 | 30 | 100% | 99% | 74% | ▲▲ | 101% | 103% | 113% | 94% | 101% |
| 20250311 | 6,530 | 6,620 | 6,500 | 6,580 | 2,500 | -70 | 99% | 101% | 81% | ▼ | 101% | 105% | 113% | 93% | 100% |
| 20250312 | 6,550 | 6,650 | 6,550 | 6,640 | 300 | 60 | 101% | 101% | 12% | ▲ | 100% | 119% | 113% | 94% | 101% |
| 20250313 | 6,610 | 6,660 | 6,570 | 6,640 | 1,300 | 0 | 100% | 100% | 433% | -- | 101% | 118% | 116% | 94% | 101% |
| 20250314 | 6,640 | 6,690 | 6,640 | 6,690 | 300 | 50 | 101% | 101% | 23% | ▲ | 101% | 111% | 118% | 95% | 102% |
| 20250317 | 6,690 | 6,780 | 6,690 | 6,740 | 1,700 | 50 | 101% | 101% | 567% | ▲▲ | 101% | 110% | 116% | 96% | 103% |
| 20250318 | 6,800 | 6,850 | 6,800 | 6,850 | 600 | 110 | 102% | 101% | 35% | ▲▲▲ | 100% | 95% | 100% | 97% | 104% |
| 20250319 | 7,850 | 7,850 | 7,850 | 7,850 | 7,400 | 1,000 | 115% | 100% | 1233% | ▲▲▲▲ | 100% | 99% | 106% | 100% | 120% |
| 20250321 | 7,420 | 7,440 | 7,120 | 7,400 | 14,500 | -450 | 94% | 100% | 196% | ▼ | 97% | 100% | 106% | 94% | 113% |
| 20250324 | 7,400 | 7,400 | 7,200 | 7,200 | 2,400 | -200 | 97% | 97% | 17% | ▼▼ | 97% | 97% | 103% | 92% | 110% |
| 20250325 | 7,650 | 7,660 | 7,210 | 7,450 | 9,400 | 250 | 103% | 97% | 392% | ▲ | 98% | 99% | 106% | 95% | 114% |
| 20250326 | 7,450 | 7,450 | 7,290 | 7,310 | 1,500 | -140 | 98% | 98% | 16% | ▼ | 100% | 101% | 107% | 93% | 111% |
| 20250327 | 7,350 | 7,390 | 7,270 | 7,380 | 1,400 | 70 | 101% | 100% | 93% | ▲ | 100% | 99% | 107% | 94% | 113% |
| 20250328 | 7,380 | 7,400 | 7,300 | 7,400 | 1,500 | 20 | 100% | 100% | 107% | ▲▲ | 100% | 98% | 107% | 94% | 113% |
| 20250331 | 7,350 | 7,480 | 7,230 | 7,370 | 1,400 | -30 | 100% | 100% | 93% | ▼ | 100% | 94% | 106% | 94% | 112% |
| 20250401 | 7,360 | 7,400 | 7,300 | 7,390 | 600 | 20 | 100% | 100% | 43% | ▲ | 99% | 97% | 106% | 94% | 113% |
| 20250402 | 7,390 | 7,440 | 7,310 | 7,320 | 1,300 | -70 | 99% | 99% | 217% | ▼ | 99% | 101% | 108% | 93% | 112% |
| 20250403 | 7,250 | 7,250 | 6,940 | 7,180 | 2,400 | -140 | 98% | 99% | 185% | ▼▼ | 98% | 105% | 110% | 91% | 109% |
| 20250404 | 7,080 | 7,110 | 6,940 | 6,950 | 1,600 | -230 | 97% | 98% | 67% | ▼▼▼ | 100% | 114% | 115% | 89% | 106% |
| 20250408 | 6,740 | 6,900 | 6,680 | 6,770 | 3,900 | -180 | 97% | 100% | 244% | ▼▼▼▼ | 106% | 116% | 115% | 86% | 103% |
| 20250409 | 6,770 | 7,180 | 6,710 | 7,180 | 5,700 | 410 | 106% | 106% | 146% | ▲ | 98% | 105% | 103% | 91% | 109% |
| 20250410 | 7,480 | 7,480 | 7,240 | 7,350 | 3,600 | 170 | 102% | 98% | 63% | ▲▲ | 103% | 108% | 106% | 94% | 111% |
| 20250411 | 7,260 | 7,450 | 7,230 | 7,450 | 1,900 | 100 | 101% | 103% | 53% | ▲▲▲ | 103% | 104% | 101% | 95% | 112% |
| 20250414 | 7,480 | 7,790 | 7,420 | 7,700 | 6,000 | 250 | 103% | 103% | 316% | ▲▲▲▲ | 102% | 101% | 99% | 98% | 115% |
| 20250415 | 7,690 | 7,950 | 7,610 | 7,870 | 6,800 | 170 | 102% | 102% | 113% | ▲▲▲▲▲ | 99% | 99% | 96% | 100% | 117% |
| 20250416 | 7,870 | 7,890 | 7,700 | 7,830 | 1,800 | -40 | 99% | 99% | 26% | ▼ | 99% | 101% | 98% | 99% | 116% |
| 20250417 | 7,720 | 7,750 | 7,630 | 7,630 | 1,200 | -200 | 97% | 99% | 67% | ▼▼ | 102% | 102% | 99% | 97% | 113% |
| 20250418 | 7,630 | 7,780 | 7,630 | 7,780 | 200 | 150 | 102% | 102% | 17% | ▲ | 101% | 100% | 98% | 99% | 115% |
| 20250421 | 7,740 | 7,840 | 7,740 | 7,800 | 1,100 | 20 | 100% | 101% | 550% | ▲▲ | 99% | 98% | 97% | 99% | 115% |
| 20250422 | 7,820 | 7,830 | 7,760 | 7,760 | 700 | -40 | 99% | 99% | 64% | ▼ | 100% | 98% | 97% | 99% | 115% |
| 20250423 | 7,780 | 7,780 | 7,780 | 7,780 | 100 | 20 | 100% | 100% | 14% | ▲ | 99% | 95% | 97% | 99% | 115% |
| 20250424 | 7,780 | 7,780 | 7,720 | 7,720 | 400 | -60 | 99% | 99% | 400% | ▼ | 100% | 95% | 98% | 98% | 114% |
| 20250425 | 7,720 | 7,720 | 7,700 | 7,700 | 900 | -20 | 100% | 100% | 225% | ▼▼ | 99% | 95% | 99% | 98% | 114% |
| 20250428 | 7,650 | 7,660 | 7,560 | 7,590 | 1,500 | -110 | 99% | 99% | 167% | ▼▼▼ | 98% | 97% | 100% | 96% | 112% |
| 20250430 | 7,530 | 7,530 | 7,250 | 7,370 | 4,000 | -220 | 97% | 98% | 267% | ▼▼▼▼ | 99% | 99% | 102% | 94% | 109% |
| 20250501 | 7,370 | 7,370 | 7,280 | 7,330 | 900 | -40 | 99% | 99% | 23% | ▼▼▼▼▼ | 99% | 101% | 105% | 93% | 108% |
| 20250502 | 7,300 | 7,490 | 7,190 | 7,240 | 5,000 | -90 | 99% | 99% | 556% | ▼▼▼▼▼▼ | 101% | 102% | 107% | 92% | 107% |
| 20250507 | 7,240 | 7,300 | 7,220 | 7,300 | 500 | 60 | 101% | 101% | 10% | ▲ | 97% | 99% | 104% | 93% | 108% |
| 20250508 | 7,450 | 7,450 | 7,260 | 7,260 | 500 | -40 | 99% | 97% | 100% | ▼ | 100% | 104% | 107% | 92% | 107% |
| 20250509 | 7,270 | 7,270 | 7,230 | 7,260 | 700 | 0 | 100% | 100% | 140% | -- | 102% | 104% | 107% | 92% | 101% |
| 20250512 | 7,260 | 7,400 | 7,240 | 7,400 | 900 | 140 | 102% | 102% | 129% | ▲ | 99% | 101% | 105% | 94% | 102% |
| 20250513 | 7,420 | 7,420 | 7,350 | 7,350 | 900 | -50 | 99% | 99% | 100% | ▼ | 100% | 102% | 106% | 93% | 102% |
| 20250514 | 7,340 | 7,420 | 7,340 | 7,350 | 700 | 0 | 100% | 100% | 78% | -- | 103% | 102% | 106% | 93% | 102% |
| 20250515 | 7,360 | 7,580 | 7,360 | 7,580 | 2,000 | 230 | 103% | 103% | 286% | ▲ | 98% | 98% | 102% | 96% | 105% |
| 20250516 | 7,600 | 7,600 | 7,450 | 7,450 | 1,200 | -130 | 98% | 98% | 60% | ▼ | 100% | 100% | 104% | 95% | 103% |
| 20250519 | 7,440 | 7,470 | 7,440 | 7,460 | 800 | 10 | 100% | 100% | 67% | ▲ | 100% | 100% | 104% | 96% | 103% |
| 20250520 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 40 | 101% | 100% | 25% | ▲▲ | 100% | 100% | 104% | 96% | 104% |
| 20250521 | 7,470 | 7,470 | 7,420 | 7,460 | 1,500 | -40 | 99% | 100% | 750% | ▼ | 100% | 100% | 104% | 96% | 103% |
| 20250522 | 7,450 | 7,500 | 7,420 | 7,460 | 700 | 0 | 100% | 100% | 47% | -- | 100% | 101% | 104% | 96% | 103% |
| 20250523 | 7,410 | 7,410 | 7,410 | 7,410 | 200 | -50 | 99% | 100% | 29% | ▼ | 101% | 101% | 0% | 95% | 102% |
| 20250526 | 7,410 | 7,490 | 7,410 | 7,490 | 900 | 80 | 101% | 101% | 450% | ▲ | 99% | 102% | 0% | 97% | 103% |
| 20250527 | 7,500 | 7,500 | 7,420 | 7,420 | 400 | -70 | 99% | 99% | 44% | ▼ | 100% | 105% | 0% | 96% | 102% |
| 20250528 | 7,380 | 7,410 | 7,380 | 7,410 | 700 | -10 | 100% | 100% | 175% | ▼▼ | 100% | 103% | 0% | 98% | 102% |
| 20250529 | 7,490 | 7,490 | 7,390 | 7,480 | 400 | 70 | 101% | 100% | 57% | ▲ | 101% | 105% | 0% | 99% | 103% |
| 20250530 | 7,420 | 7,480 | 7,420 | 7,480 | 500 | 0 | 100% | 101% | 125% | -- | 102% | 104% | 0% | 99% | 103% |
| 20250602 | 7,500 | 7,650 | 7,500 | 7,650 | 1,600 | 170 | 102% | 102% | 320% | ▲ | 100% | 100% | 0% | 100% | 106% |
| 20250603 | 7,740 | 7,750 | 7,620 | 7,740 | 2,100 | 90 | 101% | 100% | 131% | ▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20250604 | 7,740 | 7,750 | 7,700 | 7,750 | 800 | 10 | 100% | 100% | 38% | ▲▲▲ | 101% | 0% | 0% | 100% | 107% |
| 20250605 | 7,700 | 7,770 | 7,700 | 7,770 | 1,000 | 20 | 100% | 101% | 125% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 107% |
| 20250606 | 7,790 | 7,790 | 7,630 | 7,710 | 1,000 | -60 | 99% | 99% | 100% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 4,000 | 0 | 900 | 0 | 3,100 |
| 2025-05-23 | 0 | 4,200 | 0 | 1,000 | 0 | 3,200 |
| 2025-05-16 | 0 | 4,000 | 0 | 1,000 | 0 | 3,000 |
| 2025-05-09 | 0 | 4,300 | 0 | 1,200 | 0 | 3,100 |
| 2025-05-02 | 0 | 3,900 | 0 | 1,200 | 0 | 2,700 |
| 2025-04-25 | 0 | 2,900 | 0 | 1,000 | 0 | 1,900 |
| 2025-04-18 | 0 | 2,700 | 0 | 900 | 0 | 1,800 |
| 2025-04-11 | 0 | 4,400 | 0 | 1,100 | 0 | 3,300 |
| 2025-04-04 | 0 | 7,200 | 0 | 1,700 | 0 | 5,500 |
| 2025-03-28 | 0 | 6,800 | 0 | 1,800 | 0 | 5,000 |
| 2025-03-21 | 300 | 7,000 | 300 | 2,000 | 0 | 5,000 |
| 2025-03-14 | 0 | 4,800 | 0 | 800 | 0 | 4,000 |
| 2025-03-07 | 500 | 5,400 | 500 | 1,100 | 0 | 4,300 |
| 2025-02-28 | 0 | 4,000 | 0 | 800 | 0 | 3,200 |
| 2025-02-21 | 0 | 4,600 | 0 | 1,000 | 0 | 3,600 |
| 2025-02-14 | 0 | 4,800 | 0 | 1,100 | 0 | 3,700 |
| 2025-02-07 | 0 | 4,800 | 0 | 1,100 | 0 | 3,700 |
| 2025-01-31 | 0 | 4,700 | 0 | 1,000 | 0 | 3,700 |
| 2025-01-24 | 0 | 4,800 | 0 | 1,000 | 0 | 3,800 |
| 2025-01-17 | 0 | 5,400 | 0 | 1,000 | 0 | 4,400 |
| 2025-01-10 | 0 | 6,100 | 0 | 1,100 | 0 | 5,000 |
| 2024-12-27 | 0 | 6,100 | 0 | 1,100 | 0 | 5,000 |
| 2024-12-20 | 0 | 5,500 | 0 | 1,000 | 0 | 4,500 |
| 2024-12-13 | 0 | 6,300 | 0 | 1,000 | 0 | 5,300 |
| 2024-12-06 | 0 | 5,000 | 0 | 900 | 0 | 4,100 |
| 2024-11-29 | 0 | 4,700 | 0 | 800 | 0 | 3,900 |
| 2024-11-22 | 0 | 4,800 | 0 | 800 | 0 | 4,000 |
| 2024-11-15 | 0 | 5,300 | 0 | 800 | 0 | 4,500 |
| 2024-11-08 | 0 | 6,600 | 0 | 800 | 0 | 5,800 |
| 2024-11-01 | 200 | 6,800 | 200 | 700 | 0 | 6,100 |
| 2024-10-25 | 0 | 6,600 | 0 | 700 | 0 | 5,900 |
| 2024-10-18 | 0 | 7,500 | 0 | 800 | 0 | 6,700 |
| 2024-10-11 | 0 | 8,200 | 0 | 1,000 | 0 | 7,200 |
| 2024-10-04 | 0 | 8,400 | 0 | 1,000 | 0 | 7,400 |
| 2024-09-27 | 0 | 11,200 | 0 | 1,300 | 0 | 9,900 |
| 2024-09-20 | 0 | 10,500 | 0 | 1,800 | 0 | 8,700 |
| 2024-09-13 | 0 | 10,300 | 0 | 1,700 | 0 | 8,600 |
| 2024-09-06 | 0 | 9,900 | 0 | 2,500 | 0 | 7,400 |
| 2024-08-30 | 0 | 12,900 | 0 | 6,500 | 0 | 6,400 |
| 2024-08-23 | 0 | 14,400 | 0 | 8,800 | 0 | 5,600 |
| 2024-08-16 | 0 | 12,900 | 0 | 8,100 | 0 | 4,800 |
| 2024-08-09 | 0 | 12,900 | 0 | 8,100 | 0 | 4,800 |
| 2024-08-02 | 0 | 12,700 | 0 | 8,000 | 0 | 4,700 |
| 2024-07-26 | 0 | 11,500 | 0 | 6,500 | 0 | 5,000 |
| 2024-07-19 | 0 | 10,800 | 0 | 5,600 | 0 | 5,200 |
| 2024-07-12 | 0 | 10,500 | 0 | 5,400 | 0 | 5,100 |
| 2024-07-05 | 0 | 10,800 | 0 | 5,600 | 0 | 5,200 |
| 2024-06-28 | 0 | 10,300 | 0 | 5,600 | 0 | 4,700 |
| 2024-06-21 | 0 | 10,400 | 0 | 5,400 | 0 | 5,000 |
| 2024-06-14 | 0 | 12,200 | 0 | 7,400 | 0 | 4,800 |
| 2024-06-07 | 0 | 12,300 | 0 | 9,800 | 0 | 2,500 |
| 2024-05-31 | 0 | 11,900 | 0 | 9,100 | 0 | 2,800 |
| 2024-05-24 | 0 | 11,700 | 0 | 9,100 | 0 | 2,600 |
| 2024-05-17 | 0 | 11,700 | 0 | 9,000 | 0 | 2,700 |
| 2024-05-10 | 0 | 12,700 | 0 | 9,700 | 0 | 3,000 |
| 2024-05-02 | 0 | 12,600 | 0 | 9,700 | 0 | 2,900 |
| 2024-04-26 | 0 | 12,300 | 0 | 9,700 | 0 | 2,600 |
| 2024-04-19 | 0 | 11,800 | 0 | 9,900 | 0 | 1,900 |
| 2024-04-12 | 0 | 12,500 | 0 | 10,200 | 0 | 2,300 |
| 2024-04-05 | 0 | 13,000 | 0 | 10,600 | 0 | 2,400 |
| 2024-03-29 | 0 | 13,200 | 0 | 10,200 | 0 | 3,000 |
| 2024-03-22 | 0 | 12,400 | 0 | 10,100 | 0 | 2,300 |
| 2024-03-15 | 0 | 12,300 | 0 | 10,300 | 0 | 2,000 |
| 2024-03-08 | 0 | 11,500 | 0 | 10,300 | 0 | 1,200 |
| 2024-03-01 | 0 | 11,400 | 0 | 9,900 | 0 | 1,500 |
| 2024-02-22 | 0 | 11,400 | 0 | 9,800 | 0 | 1,600 |
| 2024-02-16 | 0 | 11,600 | 0 | 9,800 | 0 | 1,800 |
| 2024-02-09 | 0 | 10,900 | 0 | 9,500 | 0 | 1,400 |
| 2024-02-02 | 0 | 10,900 | 0 | 9,500 | 0 | 1,400 |
| 2024-01-26 | 0 | 7,500 | 0 | 6,200 | 0 | 1,300 |
| 2024-01-19 | 0 | 6,200 | 0 | 4,900 | 0 | 1,300 |
| 2024-01-12 | 0 | 5,300 | 0 | 4,000 | 0 | 1,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250521 | 15:30 | サトウ食品 | 人事異動に関するお知らせ |
| 20250408 | 16:00 | サトウ食品 | 2025年４月期通期の連結業績予想及び配当予想の修正に関するお知らせ |
| 20250307 | 15:30 | サトウ食品 | 2025年４月期第３四半期決算短信〔日本基準〕（連結） |
| 20250307 | 15:30 | サトウ食品 | 組織変更及び人事異動に関するお知らせ |
| 20250226 | 15:30 | サトウ食品 | シンジケートローン方式による「SDGsグリーン・ローン」契約締結に関するお知らせ |
| 20250205 | 15:30 | サトウ食品 | 中堅・中小企業の賃上げに向けた省力化等の大規模成長投資補助金の交付決定に関するお知らせ |
| 20241210 | 15:30 | サトウ食品 | 2025年４月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240910 | 15:00 | サトウ食品 | 2025年４月期第１四半期決算短信〔日本基準〕(連結) |
| 20240910 | 15:00 | サトウ食品 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240808 | 15:00 | サトウ食品 | 人事異動に関するお知らせ |
| 20240709 | 15:00 | サトウ食品 | 投資単位の引下げに関する考え方及び方針等について |
| 20240613 | 15:00 | サトウ食品 | 2024年４月期 決算短信〔日本基準〕（連結） |
| 20240613 | 15:00 | サトウ食品 | 役員の異動に関するお知らせ |
| 20240613 | 15:00 | サトウ食品 | サステナビリティ推進委員会の設置に関するお知らせ |
| 20240509 | 15:00 | サトウ食品 | 役員の異動に関するお知らせ |
| 20240409 | 15:00 | サトウ食品 | 固定資産の取得（新工場の建設）に関するお知らせ |
| 20240314 | 15:00 | サトウ食品 | 2024年４月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240314 | 15:00 | サトウ食品 | 配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2923 | 1 | サトウ食品 | 2025-06-06 17:20:13 |
| 2923 | 2 | Q＆A - サトウ食品 | 2024-06-18 23:23:36 |
| 2923 | 2 | 決算公告 - サトウ食品 | 2024-06-18 23:23:34 |
| 2923 | 2 | 電子公告 - サトウ食品 | 2024-06-18 23:23:33 |
| 2923 | 2 | 株主総会情報 - サトウ食品 | 2024-06-18 23:23:32 |
| 2923 | 2 | 決算短信 - サトウ食品 | 2024-06-18 23:23:31 |
| 2923 | 2 | 適時開示 - サトウ食品 | 2024-06-18 23:23:30 |
| 2923 | 2 | IR情報 - サトウ食品 | 2024-06-15 12:21:16 |
| 2923 | 2 | 会社情報 - サトウ食品 | 2024-06-15 12:21:12 |
| 2923 | 3 | 当社商品における「カドミウム基準値超過米」不使用のお知らせ - サトウ食品 | 2025-04-07 15:30:07 |