株式銘柄のスクリーニング「kabuu」(2292--ＳＦＯＯＤＳ)

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	2,573	2,578	2,532	2,543	90,400	-17	99%	99%	159%	▼	101%	100%	95%	92%	100%
20250121	2,543	2,571	2,531	2,561	88,600	18	101%	101%	98%	▲	99%	100%	94%	93%	101%
20250122	2,561	2,576	2,526	2,535	110,300	-26	99%	99%	124%	▼	100%	101%	96%	92%	100%
20250123	2,528	2,546	2,515	2,538	64,400	3	100%	100%	58%	▲	99%	100%	94%	92%	100%
20250124	2,539	2,561	2,518	2,518	66,300	-20	99%	99%	103%	▼	100%	100%	95%	91%	100%
20250127	2,530	2,549	2,527	2,542	54,500	24	101%	100%	82%	▲	101%	99%	95%	92%	101%
20250128	2,533	2,570	2,533	2,551	47,400	9	100%	101%	87%	▲▲	100%	94%	94%	93%	101%
20250129	2,543	2,562	2,517	2,533	122,600	-18	99%	100%	259%	▼	101%	94%	95%	92%	101%
20250130	2,527	2,540	2,516	2,540	105,800	7	100%	101%	86%	▲	99%	95%	96%	92%	101%
20250131	2,536	2,536	2,509	2,513	114,100	-27	99%	99%	108%	▼	96%	97%	98%	92%	100%
20250203	2,502	2,502	2,400	2,400	207,100	-113	96%	96%	182%	▼▼	99%	98%	103%	89%	100%
20250204	2,420	2,431	2,388	2,388	144,600	-12	100%	99%	70%	▼▼▼	99%	100%	104%	91%	100%
20250205	2,388	2,413	2,356	2,365	142,000	-23	99%	99%	98%	▼▼▼▼	101%	101%	105%	90%	100%
20250206	2,385	2,419	2,372	2,419	63,500	54	102%	101%	45%	▲	99%	99%	103%	93%	102%
20250207	2,412	2,428	2,375	2,381	105,400	-38	98%	99%	166%	▼	100%	101%	107%	91%	101%
20250210	2,366	2,383	2,355	2,372	102,200	-9	100%	100%	97%	▼▼	100%	99%	107%	91%	100%
20250212	2,382	2,386	2,360	2,377	106,900	5	100%	100%	105%	▲	101%	99%	107%	91%	101%
20250213	2,367	2,400	2,358	2,397	102,200	20	101%	101%	96%	▲▲	100%	98%	106%	94%	101%
20250214	2,390	2,398	2,373	2,379	104,900	-18	99%	100%	103%	▼	100%	100%	107%	93%	101%
20250217	2,373	2,392	2,363	2,363	82,800	-16	99%	100%	79%	▼▼	99%	101%	110%	92%	100%
20250218	2,361	2,365	2,330	2,339	183,200	-24	99%	99%	221%	▼▼▼	101%	103%	112%	91%	100%
20250219	2,318	2,359	2,296	2,351	171,000	12	101%	101%	93%	▲	100%	102%	110%	92%	101%
20250220	2,350	2,370	2,340	2,353	255,200	2	100%	100%	149%	▲▲	99%	101%	108%	92%	101%
20250225	2,399	2,402	2,357	2,372	490,300	19	101%	99%	192%	▲▲▲	101%	103%	109%	93%	101%
20250226	2,380	2,398	2,347	2,396	748,000	24	101%	101%	153%	▲▲▲▲	102%	104%	110%	94%	102%
20250227	2,344	2,395	2,326	2,395	350,000	-1	100%	102%	47%	▼	99%	104%	108%	94%	102%
20250228	2,390	2,402	2,361	2,374	134,800	-21	99%	99%	39%	▼▼	101%	104%	108%	93%	101%
20250303	2,398	2,437	2,393	2,422	131,400	48	102%	101%	97%	▲	101%	102%	106%	95%	104%
20250304	2,430	2,451	2,410	2,448	85,500	26	101%	101%	65%	▲▲	99%	103%	105%	97%	105%
20250305	2,460	2,470	2,438	2,438	83,400	-10	100%	99%	98%	▼	101%	103%	104%	100%	104%
20250306	2,474	2,504	2,474	2,494	101,800	56	102%	101%	122%	▲	99%	100%	103%	100%	107%
20250307	2,490	2,493	2,453	2,472	63,400	-22	99%	99%	62%	▼	100%	100%	103%	99%	106%
20250310	2,493	2,515	2,473	2,490	92,200	18	101%	100%	145%	▲	101%	100%	102%	100%	106%
20250311	2,515	2,545	2,504	2,537	122,100	47	102%	101%	132%	▲▲	100%	102%	103%	100%	108%
20250312	2,500	2,516	2,467	2,500	87,900	-37	99%	100%	72%	▼	100%	104%	103%	99%	107%
20250313	2,480	2,499	2,471	2,486	56,400	-14	99%	100%	64%	▼▼	100%	104%	101%	98%	106%
20250314	2,486	2,513	2,486	2,490	48,700	4	100%	100%	86%	▲	101%	102%	105%	98%	106%
20250317	2,490	2,519	2,490	2,517	49,000	27	101%	101%	101%	▲▲	101%	101%	104%	99%	108%
20250318	2,533	2,560	2,531	2,547	56,800	30	101%	101%	116%	▲▲▲	102%	100%	104%	100%	109%
20250319	2,547	2,599	2,545	2,586	87,500	39	102%	102%	154%	▲▲▲▲	99%	100%	105%	100%	111%
20250321	2,571	2,583	2,536	2,536	121,500	-50	98%	99%	139%	▼	99%	100%	105%	98%	108%
20250324	2,559	2,565	2,517	2,535	104,300	-1	100%	99%	86%	▼▼	102%	101%	107%	98%	108%
20250325	2,515	2,563	2,515	2,559	55,400	24	101%	102%	53%	▲	99%	98%	105%	99%	108%
20250326	2,567	2,576	2,533	2,541	46,700	-18	99%	99%	84%	▼	101%	99%	106%	98%	107%
20250327	2,540	2,569	2,539	2,569	66,700	28	101%	101%	143%	▲	99%	97%	105%	99%	108%
20250328	2,564	2,564	2,529	2,544	52,300	-25	99%	99%	78%	▼	99%	97%	106%	98%	107%
20250331	2,525	2,534	2,487	2,488	79,000	-56	98%	99%	151%	▼▼	100%	95%	106%	96%	103%
20250401	2,531	2,544	2,506	2,520	100,400	32	101%	100%	127%	▲	99%	95%	107%	97%	103%
20250402	2,520	2,520	2,480	2,489	67,700	-31	99%	99%	67%	▼	101%	101%	110%	96%	102%
20250403	2,439	2,467	2,430	2,459	83,400	-30	99%	101%	123%	▼▼	99%	101%	0%	95%	100%
20250404	2,424	2,429	2,369	2,401	98,800	-58	98%	99%	118%	▼▼▼	102%	107%	0%	93%	100%
20250408	2,353	2,410	2,326	2,401	98,500	0	100%	102%	100%	--	101%	111%	0%	93%	100%
20250409	2,351	2,388	2,317	2,374	71,600	-27	99%	101%	73%	▼	99%	107%	0%	92%	100%
20250410	2,470	2,471	2,406	2,456	91,600	82	103%	99%	128%	▲	102%	109%	0%	95%	103%
20250411	2,413	2,466	2,386	2,459	68,400	3	100%	102%	75%	▲▲	101%	108%	0%	95%	104%
20250414	2,500	2,541	2,483	2,515	87,100	56	102%	101%	127%	▲▲▲	103%	106%	0%	97%	106%
20250415	2,540	2,625	2,537	2,610	158,100	95	104%	103%	182%	▲▲▲▲	101%	0%	0%	100%	110%
20250416	2,615	2,647	2,578	2,637	124,900	27	101%	101%	79%	▲▲▲▲▲	100%	0%	0%	100%	111%
20250417	2,637	2,648	2,608	2,629	81,700	-8	100%	100%	65%	▼	102%	0%	0%	100%	111%
20250418	2,647	2,693	2,631	2,688	82,400	59	102%	102%	101%	▲	%	%	%	100%	113%

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	5,700	49,200	900	34,400	4,800	14,800
2025-04-04	5,700	45,300	900	26,100	4,800	19,200
2025-03-28	10,300	46,700	2,000	28,900	8,300	17,800
2025-03-21	10,500	48,500	2,200	30,900	8,300	17,600
2025-03-14	9,100	49,100	2,100	31,100	7,000	18,000
2025-03-07	12,300	55,000	3,000	31,000	9,300	24,000
2025-02-28	14,000	60,800	8,400	33,100	5,600	27,700
2025-02-21	475,700	76,200	470,800	33,400	4,900	42,800
2025-02-14	101,100	73,700	98,600	36,200	2,500	37,500
2025-02-07	32,900	77,600	31,700	31,000	1,200	46,600
2025-01-31	8,500	46,000	8,300	25,600	200	20,400
2025-01-24	2,600	41,100	1,600	17,300	1,000	23,800
2025-01-17	2,600	33,000	1,200	16,400	1,400	16,600
2025-01-10	1,100	18,900	700	6,400	400	12,500
2024-12-27	2,200	13,000	800	6,100	1,400	6,900
2024-12-20	1,400	19,800	700	6,700	700	13,100
2024-12-13	1,400	19,600	700	6,700	700	12,900
2024-12-06	1,600	21,500	700	6,700	900	14,800
2024-11-29	2,200	23,500	700	6,400	1,500	17,100
2024-11-22	2,200	23,900	800	7,200	1,400	16,700
2024-11-15	3,300	23,900	1,200	6,600	2,100	17,300
2024-11-08	3,900	20,800	1,100	6,200	2,800	14,600
2024-11-01	4,300	19,100	1,100	6,200	3,200	12,900
2024-10-25	4,700	22,400	1,100	6,600	3,600	15,800
2024-10-18	5,000	23,600	1,100	7,100	3,900	16,500
2024-10-11	8,300	25,400	400	7,800	7,900	17,600
2024-10-04	3,700	24,900	400	7,800	3,300	17,100
2024-09-27	4,100	26,200	900	8,400	3,200	17,800
2024-09-20	4,100	27,700	1,400	9,300	2,700	18,400
2024-09-13	3,600	30,800	1,400	9,400	2,200	21,400
2024-09-06	3,200	28,400	1,500	9,000	1,700	19,400
2024-08-30	5,800	27,000	2,300	9,200	3,500	17,800
2024-08-23	33,600	28,000	29,900	9,800	3,700	18,200
2024-08-16	11,100	29,000	8,200	11,500	2,900	17,500
2024-08-09	6,600	27,200	5,800	10,100	800	17,100
2024-08-02	1,200	31,000	900	11,000	300	20,000
2024-07-26	2,100	46,200	600	8,700	1,500	37,500
2024-07-19	3,600	48,300	500	8,900	3,100	39,400
2024-07-12	3,800	43,300	500	10,900	3,300	32,400
2024-07-05	1,500	46,700	500	12,200	1,000	34,500
2024-06-28	1,400	33,600	500	9,400	900	24,200
2024-06-21	1,800	27,800	500	10,100	1,300	17,700
2024-06-14	1,900	26,900	500	9,900	1,400	17,000
2024-06-07	1,800	27,100	500	8,600	1,300	18,500
2024-05-31	9,900	28,600	8,000	9,900	1,900	18,700
2024-05-24	10,200	23,300	8,000	7,800	2,200	15,500
2024-05-17	10,800	19,900	8,000	7,300	2,800	12,600
2024-05-10	11,400	21,900	8,000	7,500	3,400	14,400
2024-05-02	11,200	29,000	8,000	7,500	3,200	21,500
2024-04-26	11,600	26,200	8,000	7,400	3,600	18,800
2024-04-19	12,500	21,200	8,000	6,000	4,500	15,200
2024-04-12	4,300	16,600	500	6,700	3,800	9,900
2024-04-05	4,200	14,300	500	7,100	3,700	7,200
2024-03-29	4,800	14,600	500	7,100	4,300	7,500
2024-03-22	9,200	18,000	4,800	6,900	4,400	11,100
2024-03-15	13,900	15,300	11,500	4,800	2,400	10,500
2024-03-08	14,800	15,200	11,500	4,600	3,300	10,600
2024-03-01	13,900	25,800	12,000	10,900	1,900	14,900
2024-02-22	358,300	27,200	349,000	10,900	9,300	16,300
2024-02-16	64,700	26,800	58,000	12,500	6,700	14,300
2024-02-09	28,200	27,900	23,900	16,000	4,300	11,900
2024-02-02	15,700	16,600	12,800	5,600	2,900	11,000
2024-01-26	12,900	16,300	12,000	5,800	900	10,500
2024-01-19	13,400	13,900	12,000	6,200	1,400	7,700
2024-01-12	14,400	11,500	12,200	3,900	2,200	7,600

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
2025-04-10	GOLDMAN SACHS INTERNATIONAL	293,832	0.91%	▲	5,000	2,470	2,471	2,406	2,456	91,600
2025-04-02	GOLDMAN SACHS INTERNATIONAL	288,832	0.89%	▼	-8,300	2,520	2,520	2,480	2,489	67,700
2025-04-01	GOLDMAN SACHS INTERNATIONAL	297,132	0.92%	▲	23,000	2,531	2,544	2,506	2,520	100,400
2025-03-24	GOLDMAN SACHS INTERNATIONAL	274,132	0.84%	▲	31,300	2,559	2,565	2,517	2,535	104,300
2025-03-21	GOLDMAN SACHS INTERNATIONAL	242,832	0.75%	▲	17,800	2,571	2,583	2,536	2,536	121,500
2025-03-12	GOLDMAN SACHS INTERNATIONAL	225,032	0.69%	▼	-2,700	2,500	2,516	2,467	2,500	87,900
2025-02-19	GOLDMAN SACHS INTERNATIONAL	227,732	0.70%	▲	3,700	2,318	2,359	2,296	2,351	171,000
2025-02-18	GOLDMAN SACHS INTERNATIONAL	224,032	0.69%	▲	59,800	2,361	2,365	2,330	2,339	183,200
2025-02-07	GOLDMAN SACHS INTERNATIONAL	164,232	0.50%	▲		2,412	2,428	2,375	2,381	105,400
2025-02-07	GOLDMAN SACHS INTERNATIONAL	164,232	0.50%	▲		2,412	2,428	2,375	2,381	105,400
2024-10-11	Integrated Core Strategies (Asia) Pte. Ltd.	159,900	0.49%	▼	-3,500	2,784	2,856	2,770	2,825	66,300
2024-09-19	Integrated Core Strategies (Asia) Pte. Ltd.	163,400	0.50%	▲		2,720	2,797	2,720	2,797	77,300
2024-07-31	Integrated Core Strategies (Asia) Pte. Ltd.	160,672	0.49%	▼	-30,400	2,984	2,998	2,935	2,998	71,000
2024-07-18	Integrated Core Strategies (Asia) Pte. Ltd.	191,072	0.59%	▼	-12,200	2,990	3,070	2,967	3,040	73,100
2024-07-17	Integrated Core Strategies (Asia) Pte. Ltd.	203,272	0.62%	▼	-34,600	2,947	3,025	2,922	3,020	109,400
2024-07-16	Integrated Core Strategies (Asia) Pte. Ltd.	237,872	0.73%	▼	-23,700	2,870	2,950	2,853	2,944	109,100
2024-06-28	Integrated Core Strategies (Asia) Pte. Ltd.	261,572	0.81%	▲	33,500	2,970	2,970	2,906	2,906	78,700
2024-06-12	Integrated Core Strategies (Asia) Pte. Ltd.	228,072	0.70%	▲	32,600	2,924	2,937	2,918	2,928	17,500
2024-05-14	Integrated Core Strategies (Asia) Pte. Ltd.	195,472	0.60%	▲	32,400	3,060	3,075	3,055	3,065	22,800
2024-04-23	Integrated Core Strategies (Asia) Pte. Ltd.	163,072	0.50%	▲		3,065	3,090	3,030	3,045	51,200

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250414	15:30	Ｓ　ＦＯＯＤＳ	2025年２月期決算短信〔日本基準〕(連結)
20250414	15:30	Ｓ　ＦＯＯＤＳ	取締役の異動に関するお知らせ
20250409	15:30	Ｓ　ＦＯＯＤＳ	連結子会社における営業損失の計上及び業績予想の修正に関するお知らせ
20250409	17:00	Ｓ　ＦＯＯＤＳ	（訂正）「連結子会社における営業損失の計上及び業績予想の修正に関するお知らせ」の一部訂正について
20250217	15:30	Ｓ　ＦＯＯＤＳ	組織変更及び人事異動に関するお知らせ
20250114	15:30	Ｓ　ＦＯＯＤＳ	配当方針の変更に関するお知らせ
20250114	15:30	Ｓ　ＦＯＯＤＳ	2025年２月期第３四半期決算短信〔日本基準〕(連結)
20241011	15:00	Ｓ　ＦＯＯＤＳ	業績予想の修正に関するお知らせ
20241011	15:00	Ｓ　ＦＯＯＤＳ	2025年２月期第２四半期（中間期）決算短信〔日本基準〕(連結)
20240712	15:00	Ｓ　ＦＯＯＤＳ	2025年２月期第１四半期決算短信〔日本基準〕(連結)
20240621	15:00	Ｓ　ＦＯＯＤＳ	取締役及び従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ
20240527	16:30	Ｓ　ＦＯＯＤＳ	(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
20240527	15:00	Ｓ　ＦＯＯＤＳ	支配株主等に関する事項について
20240524	15:00	Ｓ　ＦＯＯＤＳ	取締役及び従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ
20240415	15:00	Ｓ　ＦＯＯＤＳ	2024年２月期決算短信〔日本基準〕(連結)
20240415	15:00	Ｓ　ＦＯＯＤＳ	取締役の異動及び人事異動に関するお知らせ
20240311	15:00	Ｓ　ＦＯＯＤＳ	人事異動に関するお知らせ
20240213	15:00	Ｓ　ＦＯＯＤＳ	組織変更及び人事異動に関するお知らせ
20240112	15:00	Ｓ　ＦＯＯＤＳ	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

docID	docType	報告日時	企業名	提出者	報告書
S100T3KL	350	2024-03-25 14:10	エスフーズ株式会社	ＳＭＢＣ日興証券株式会社	変更報告書（特例対象株券等）
S100T375	350	2024-03-25 11:17	エスフーズ株式会社	ＦＭＲ　ＬＬＣ	変更報告書（特例対象株券等）
S100T06R	350	2024-03-07 14:03	エスフーズ株式会社	ＳＭＢＣ日興証券株式会社	大量保有報告書（特例対象株券等）
S100T01M	350	2024-03-07 11:29	エスフーズ株式会社	ＦＭＲ　ＬＬＣ	変更報告書（特例対象株券等）

企業サイト更新情報

code	cate	site_title	modified
2292	1	エスフーズ株式会社	2025-04-19 21:23:46
2292	2	支配株主等に関する事項について	2024-06-21 12:19:13
2292	2	エスフーズ株式会社｜株主総会	2024-06-21 12:09:08
2292	2	エスフーズ株式会社｜プレスリリース	2024-06-15 12:16:33
2292	3	組織変更及び人事異動に関するお知らせ	2025-02-17 19:31:39
2292	3	配当方針の変更に関するお知らせ	2025-01-15 00:31:03
2292	3	業績予想の修正に関するお知らせ	2024-10-12 01:30:56
2292	3	取締役及び従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ	2024-06-21 23:40:19
2292	3	組織変更及び人事異動に関するお知らせ	2024-06-18 13:51:40
2292	3	人事異動に関するお知らせ	2024-06-18 13:51:39

2292--ＳＦＯＯＤＳ-【食料品】【食肉】ホルモンや食肉卸、焼き肉店も丸紅と親密売上高:4250110-当期純利益:90730-総資産:2242400-時価:86735577----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

2292--ＳＦＯＯＤＳ-【食料品】【食肉】ホルモンや食肉卸、焼き肉店も丸紅と親密
売上高:4250110-当期純利益:90730-総資産:2242400-時価:86735577----Yahoo