3198--SFP-【小売業】【居酒屋】「磯丸水産」「鳥良」国産食材で為替変動強い
売上高:290790-当期純利益:17310-総資産:133030-時価:49574170----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,0402,0582,0332,03315,400-1299%100%49%▼▼100%101%104%93%100%
202503112,0262,0432,0122,02235,500-1199%100%231%▼▼▼101%102%105%92%100%
202503122,0142,0462,0082,03133,8009100%101%95%99%102%103%92%100%
202503132,0312,0402,0052,02025,000-1199%99%74%101%104%103%92%100%
202503142,0192,0482,0162,03027,60010100%101%110%101%103%106%92%100%
202503172,0292,0582,0272,05522,90025101%101%83%▲▲100%104%107%94%102%
202503182,0532,0722,0532,05926,2004100%100%114%▲▲▲101%103%107%94%102%
202503192,0592,0812,0592,07518,20016101%101%69%▲▲▲▲101%102%110%95%103%
202503212,0752,1042,0662,09830,40023101%101%167%▲▲▲▲▲100%101%109%96%104%
202503242,0982,1002,0772,09219,700-6100%100%65%101%100%109%97%104%
202503252,1002,1312,0832,13039,10038102%101%198%99%97%108%99%105%
202503262,1232,1262,1002,10629,200-2499%99%75%100%98%109%98%104%
202503272,1042,1262,0932,11146,6005100%100%160%100%97%109%99%105%
202503282,0902,1182,0872,09223,800-1999%100%51%100%98%111%98%104%
202503312,0602,0862,0512,05632,300-3698%100%136%▼▼99%97%110%97%102%
202504012,0732,0822,0502,05216,600-4100%99%51%▼▼▼99%98%111%96%102%
202504022,0522,0792,0302,03316,400-1999%99%99%▼▼▼▼100%102%114%95%101%
202504032,0102,0272,0012,01427,700-1999%100%169%▼▼▼▼▼99%104%114%95%100%
202504042,0002,0051,9661,98545,200-2999%99%163%▼▼▼▼▼▼103%107%116%93%100%
202504081,9522,0141,9422,01438,50029101%103%85%100%108%113%95%101%
202504092,0012,0121,9681,99227,100-2299%100%70%98%106%105%94%100%
202504102,0802,0882,0262,04626,80054103%98%99%103%109%108%96%103%
202504112,0252,0782,0142,07722,70031102%103%85%▲▲100%109%104%98%105%
202504142,0972,0972,0732,08817,30011101%100%76%▲▲▲105%111%106%98%105%
202504152,0502,1632,0502,15586,30067103%105%499%▲▲▲▲102%106%101%100%109%
202504162,1502,1982,1182,19855,50043102%102%64%▲▲▲▲▲101%104%99%100%111%
202504172,1832,2442,1552,20063,1002100%101%114%▲▲▲▲▲▲104%103%99%100%111%
202504182,1992,2762,1912,27663,90076103%104%101%▲▲▲▲▲▲▲101%97%96%100%115%
202504212,2652,2932,2602,28336,5007100%101%57%▲▲▲▲▲▲▲▲99%96%95%100%115%
202504222,2792,2992,2582,26629,700-1799%99%81%100%96%96%99%114%
202504232,2642,2802,2462,26833,8002100%100%114%97%95%96%99%114%
202504242,2562,2632,1892,19025,500-7897%97%75%99%98%100%96%110%
202504252,1812,1902,1602,16617,000-2499%99%67%▼▼101%99%100%95%109%
202504282,1662,2052,1662,17826,70012101%101%157%98%98%98%95%110%
202504302,1972,1972,1512,15218,800-2699%98%70%100%100%100%94%108%
202505012,1522,1612,1352,14420,300-8100%100%108%▼▼99%101%100%94%108%
202505022,1442,1542,1162,12925,900-1599%99%128%▼▼▼100%102%100%93%107%
202505072,1302,1682,1302,14024,20011101%100%93%100%102%100%94%108%
202505082,1352,1452,1132,14520,2005100%100%83%▲▲100%101%100%94%108%
202505092,1482,1552,1392,15320,6008100%100%102%▲▲▲100%100%101%94%108%
202505122,1602,1802,1482,16925,10016101%100%122%▲▲▲▲99%99%100%95%106%
202505132,1792,1792,1532,15916,600-10100%99%66%101%100%101%95%104%
202505142,1532,1732,1392,17224,20013101%101%146%100%99%101%95%104%
202505152,1552,1842,1542,16323,900-9100%100%99%100%99%100%95%102%
202505162,1642,1742,1332,16131,700-2100%100%133%▼▼100%98%101%95%102%
202505192,1522,1762,1452,15936,000-2100%100%114%▼▼▼98%98%100%95%101%
202505202,1672,1672,1202,12132,600-3898%98%91%▼▼▼▼101%101%102%93%100%
202505212,1212,1332,1082,13324,50012101%101%75%100%101%103%93%101%
202505222,1102,1242,1032,10916,800-2499%100%69%99%100%102%93%100%
202505232,1282,1292,1102,11130,3002100%99%180%100%101%0%93%100%
202505262,1172,1362,1172,12418,50013101%100%61%▲▲100%100%0%97%101%
202505272,1292,1602,1292,13328,8009100%100%156%▲▲▲99%99%0%98%101%
202505282,1442,1502,1242,13125,300-2100%99%88%100%100%0%98%101%
202505292,1312,1392,1152,13439,0003100%100%154%100%100%0%98%101%
202505302,1282,1382,1222,13618,5002100%100%47%▲▲100%102%0%98%101%
202506022,1372,1372,1222,12833,800-8100%100%183%100%102%0%98%101%
202506032,1242,1252,1102,12136,300-7100%100%107%▼▼101%0%0%98%101%
202506042,1242,1382,1212,13823,60017101%101%65%100%0%0%98%101%
202506052,1342,1422,1152,12537,600-1399%100%159%102%0%0%98%101%
202506062,1282,1732,1282,17344,00048102%102%117%%%%100%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30132,60024,600132,6006,900017,700
2025-05-2396,90024,90096,9005,700019,200
2025-05-1666,10017,30066,1004,200013,100
2025-05-0945,40014,70045,4004,000010,700
2025-05-0241,40013,20041,4004,00009,200
2025-04-2528,20013,90028,2005,50008,400
2025-04-1826,30015,20026,3006,40008,800
2025-04-1122,50015,80022,5005,600010,200
2025-04-0416,80017,00016,8005,400011,600
2025-03-2817,20018,80017,2005,200013,600
2025-03-2118,00017,60018,0005,200012,400
2025-03-1419,20015,00019,2004,900010,100
2025-03-0725,00014,90025,0004,200010,700
2025-02-2837,60016,10037,6004,000012,100
2025-02-21498,80032,400498,8005,800026,600
2025-02-14453,10027,900453,1007,700020,200
2025-02-07426,60026,200426,6009,300016,900
2025-01-31423,80031,600423,80010,500021,100
2025-01-24423,80032,500423,80012,000020,500
2025-01-17421,80035,200421,80010,800024,400
2025-01-10414,00043,100414,00015,900027,200
2024-12-27413,00061,000413,00018,900042,100
2024-12-20212,90073,400212,90020,400053,000
2024-12-13128,90053,300128,90018,900034,400
2024-12-06104,40054,500104,40019,100035,400
2024-11-2967,30052,70067,30017,300035,400
2024-11-2240,70038,70040,70016,000022,700
2024-11-1534,40035,30034,40016,100019,200
2024-11-0826,80033,00026,80016,200016,800
2024-11-0125,40035,50025,40015,900019,600
2024-10-2522,60048,00022,60021,800026,200
2024-10-1820,50051,30020,50022,200029,100
2024-10-1118,00038,50018,00018,300020,200
2024-10-0417,90030,40017,90015,000015,400
2024-09-2716,80026,90016,80014,700012,200
2024-09-2017,60029,10017,60014,900014,200
2024-09-1317,40030,80017,40014,300016,500
2024-09-0623,00026,90023,00012,400014,500
2024-08-3031,10019,30031,10010,10009,200
2024-08-23483,10026,100483,10013,600012,500
2024-08-16483,00030,600483,00015,300015,300
2024-08-09478,00034,400478,00018,800015,600
2024-08-02478,10051,900478,10023,900028,000
2024-07-26478,00057,100478,00030,200026,900
2024-07-19478,00057,100478,00030,000027,100
2024-07-12478,00050,200478,00026,500023,700
2024-07-05478,00054,700478,00027,100027,600
2024-06-28478,00071,500478,00025,100046,400
2024-06-21441,10093,600441,10026,600067,000
2024-06-14270,30062,900270,30024,100038,800
2024-06-07224,10067,100224,10029,700037,400
2024-05-31170,60077,200170,60032,500044,700
2024-05-24100,10074,900100,10035,700039,200
2024-05-1773,50076,40073,50037,500038,900
2024-05-1054,00081,10054,00038,600042,500
2024-05-0237,80078,50037,80035,500043,000
2024-04-2630,00085,30030,00036,500048,800
2024-04-1922,50096,30022,50042,700053,600
2024-04-1219,900115,60019,90040,100075,500
2024-04-0517,700109,00017,70038,600070,400
2024-03-2916,500102,10016,50033,100069,000
2024-03-2217,300109,40017,30038,300071,100
2024-03-1517,300100,50017,30029,600070,900
2024-03-0818,30094,60018,30030,800063,800
2024-03-0122,70081,00022,70026,900054,100
2024-02-22526,70085,200526,70025,500059,700
2024-02-16525,60098,200525,60023,200075,000
2024-02-09506,30085,700506,30020,900064,800
2024-02-02490,10098,000490,10021,800076,200
2024-01-26483,70097,100483,70023,300073,800
2024-01-19483,10085,300483,10014,900070,400
2024-01-12483,00080,000483,00010,600069,400

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-06-05 モルガン・スタンレーMUFG証券株式会社117,1770.51%5,6002,1342,1422,1152,12537,600
2025-04-23 モルガン・スタンレーMUFG証券株式会社111,5770.48%-20,0002,2642,2802,2462,26833,800
2025-04-15 モルガン・スタンレーMUFG証券株式会社131,5770.57%-27,6002,0502,1632,0502,15586,300
2025-01-15 GOLDMAN SACHS INTERNATIONAL105,1770.46%-10,2002,0262,1192,0262,093148,800
2025-01-10 GOLDMAN SACHS INTERNATIONAL115,3770.50%1,7001,9821,9961,9821,98814,900
2025-01-08 GOLDMAN SACHS INTERNATIONAL113,6770.49%-2,7992,0102,0161,9921,99236,300
2025-01-06 モルガン・スタンレーMUFG証券株式会社159,1770.69%-9002,0052,0312,0042,00654,300
2024-12-20 GOLDMAN SACHS INTERNATIONAL116,4760.51%1,9781,9791,9441,94461,100
2024-12-03 モルガン・スタンレーMUFG証券株式会社160,0770.70%22,5501,9321,9571,9321,93956,000
2024-11-20 モルガン・スタンレーMUFG証券株式会社137,5270.60%19,1001,9201,9251,9071,90725,900
2024-10-16 モルガン・スタンレーMUFG証券株式会社118,4270.51%1,9021,9071,8731,873149,400
2024-03-12 モルガン・スタンレーMUFG証券株式会社110,8270.48%-4,9001,8751,9011,8601,90090,900
2024-03-11 モルガン・スタンレーMUFG証券株式会社115,7270.50%2,1001,9101,9231,8661,875129,300
2024-03-08 モルガン・スタンレーMUFG証券株式会社113,6270.49%-13,8001,9301,9391,9071,92676,900

TDnet更新情報

報告日strtime銘柄タイトル
2025052815:30SFPHD 支配株主等に関する事項について
2025052315:30SFPHD 譲渡制限付株式としての自己株式処分に関するお知らせ
2025041416:00SFPHD 剰余金の配当(期末配当)に関するお知らせ
2025041416:00SFPHD 2025年2月期 決算補足資料
2025041416:00SFPHD 2025年2月期 決算短信〔日本基準〕(連結)
2025031916:30SFPHD 合弁会社設立に関するお知らせ
2025022017:00SFPHD 会計監査人の異動に関する お知らせ
2025011415:30SFPHD 2025年2月期 第3四半期決算補足資料
2025011415:30SFPHD 2025年2月期 第3四半期決算短信〔日本基準〕(連結)
2024101115:00SFPHD 剰余金の配当(中間配当)に関するお知らせ
2024101115:00SFPHD 2025年2月期 第2四半期(中間期)決算補足資料
2024101115:00SFPHD 2025年2月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024071215:00SFPHD 2025年2月期 第1四半期決算補足資料
2024071215:00SFPHD 2025年2月期 第1四半期決算短信〔日本基準〕(連結)
2024061915:00SFPHD 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
2024053115:00SFPHD 上場維持基準の適合に向けた計画に基づく進捗状況について
2024052915:00SFPHD 支配株主等に関する事項について
2024052415:00SFPHD 譲渡制限付株式としての自己株式処分に関するお知らせ
2024052116:30SFPHD (訂正・数値データ訂正)「2024年2月期 決算短信〔日本基準〕(連結)」の一部訂正について
2024042515:30SFPHD 譲渡制限付株式報酬制度の導入に関するお知らせ
2024041216:00SFPHD 剰余金の配当(期末・増配)に関するお知らせ
2024041216:00SFPHD 2024年2月期 決算補足資料
2024041216:00SFPHD 2024年2月期 決算短信〔日本基準〕(連結)
2024041115:00SFPHD 通期連結業績予想の修正及び繰延税金資産の計上に関するお知らせ
2024012515:30SFPHD 自己株式の消却予定に関するお知らせ
2024011215:00SFPHD 2024年2月期 第3四半期決算補足資料
2024011215:00SFPHD 2024年2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