| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,800 | 2,800 | 2,766 | 2,766 | 29,000 | -24 | 99% | 99% | 38% | ▼▼ | 100% | 100% | 102% | 99% | 105% |
| 20240925 | 2,768 | 2,785 | 2,742 | 2,780 | 34,800 | 14 | 101% | 100% | 120% | ▲ | 101% | 100% | 102% | 99% | 106% |
| 20240926 | 2,780 | 2,825 | 2,773 | 2,820 | 60,400 | 40 | 101% | 101% | 174% | ▲▲ | 100% | 99% | 101% | 100% | 108% |
| 20240927 | 2,807 | 2,833 | 2,804 | 2,810 | 25,400 | -10 | 100% | 100% | 42% | ▼ | 100% | 101% | 102% | 100% | 107% |
| 20240930 | 2,762 | 2,796 | 2,744 | 2,763 | 46,400 | -47 | 98% | 100% | 183% | ▼▼ | 101% | 101% | 103% | 98% | 105% |
| 20241001 | 2,760 | 2,792 | 2,757 | 2,776 | 17,500 | 13 | 100% | 101% | 38% | ▲ | 99% | 101% | 102% | 98% | 106% |
| 20241002 | 2,776 | 2,808 | 2,759 | 2,759 | 25,400 | -17 | 99% | 99% | 145% | ▼ | 99% | 99% | 101% | 98% | 105% |
| 20241003 | 2,809 | 2,815 | 2,779 | 2,779 | 16,400 | 20 | 101% | 99% | 65% | ▲ | 100% | 100% | 102% | 99% | 106% |
| 20241004 | 2,786 | 2,814 | 2,786 | 2,793 | 20,900 | 14 | 101% | 100% | 127% | ▲▲ | 99% | 100% | 100% | 99% | 106% |
| 20241007 | 2,820 | 2,820 | 2,780 | 2,791 | 19,700 | -2 | 100% | 99% | 94% | ▼ | 100% | 102% | 102% | 99% | 106% |
| 20241008 | 2,775 | 2,795 | 2,759 | 2,773 | 18,100 | -18 | 99% | 100% | 92% | ▼▼ | 100% | 102% | 102% | 98% | 106% |
| 20241009 | 2,773 | 2,787 | 2,763 | 2,780 | 21,000 | 7 | 100% | 100% | 116% | ▲ | 100% | 101% | 102% | 99% | 106% |
| 20241010 | 2,780 | 2,791 | 2,761 | 2,776 | 23,300 | -4 | 100% | 100% | 111% | ▼ | 101% | 100% | 102% | 98% | 106% |
| 20241011 | 2,784 | 2,856 | 2,770 | 2,825 | 66,300 | 49 | 102% | 101% | 285% | ▲ | 100% | 101% | 101% | 100% | 107% |
| 20241015 | 2,792 | 2,826 | 2,739 | 2,801 | 178,100 | -24 | 99% | 100% | 269% | ▼ | 101% | 101% | 101% | 99% | 106% |
| 20241016 | 2,794 | 2,870 | 2,778 | 2,821 | 45,100 | 20 | 101% | 101% | 25% | ▲ | 97% | 99% | 100% | 100% | 105% |
| 20241017 | 2,816 | 2,845 | 2,734 | 2,735 | 60,200 | -86 | 97% | 97% | 133% | ▼ | 101% | 102% | 102% | 97% | 101% |
| 20241018 | 2,751 | 2,811 | 2,740 | 2,788 | 32,900 | 53 | 102% | 101% | 55% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241021 | 2,811 | 2,820 | 2,785 | 2,812 | 23,800 | 24 | 101% | 100% | 72% | ▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20241022 | 2,791 | 2,803 | 2,761 | 2,779 | 26,600 | -33 | 99% | 100% | 112% | ▼ | 99% | 101% | 100% | 98% | 102% |
| 20241023 | 2,795 | 2,804 | 2,761 | 2,778 | 31,400 | -1 | 100% | 99% | 118% | ▼▼ | 101% | 102% | 99% | 98% | 102% |
| 20241024 | 2,766 | 2,817 | 2,751 | 2,805 | 43,000 | 27 | 101% | 101% | 137% | ▲ | 97% | 100% | 96% | 99% | 103% |
| 20241025 | 2,824 | 2,838 | 2,744 | 2,744 | 37,800 | -61 | 98% | 97% | 88% | ▼ | 103% | 102% | 99% | 97% | 100% |
| 20241028 | 2,744 | 2,819 | 2,744 | 2,813 | 22,800 | 69 | 103% | 103% | 60% | ▲ | 100% | 99% | 95% | 100% | 103% |
| 20241029 | 2,826 | 2,859 | 2,810 | 2,833 | 33,700 | 20 | 101% | 100% | 148% | ▲▲ | 100% | 99% | 95% | 100% | 104% |
| 20241030 | 2,807 | 2,831 | 2,782 | 2,814 | 55,500 | -19 | 99% | 100% | 165% | ▼ | 99% | 99% | 94% | 99% | 103% |
| 20241031 | 2,828 | 2,829 | 2,785 | 2,798 | 27,200 | -16 | 99% | 99% | 49% | ▼▼ | 100% | 100% | 95% | 99% | 102% |
| 20241101 | 2,798 | 2,822 | 2,790 | 2,790 | 24,700 | -8 | 100% | 100% | 91% | ▼▼▼ | 100% | 98% | 95% | 98% | 102% |
| 20241105 | 2,800 | 2,813 | 2,780 | 2,786 | 17,300 | -4 | 100% | 100% | 70% | ▼▼▼▼ | 98% | 97% | 96% | 98% | 102% |
| 20241106 | 2,805 | 2,805 | 2,752 | 2,752 | 17,000 | -34 | 99% | 98% | 98% | ▼▼▼▼▼ | 101% | 98% | 98% | 97% | 101% |
| 20241107 | 2,770 | 2,818 | 2,770 | 2,808 | 26,300 | 56 | 102% | 101% | 155% | ▲ | 98% | 95% | 96% | 99% | 103% |
| 20241108 | 2,813 | 2,819 | 2,743 | 2,744 | 25,100 | -64 | 98% | 98% | 95% | ▼ | 99% | 97% | 99% | 97% | 100% |
| 20241111 | 2,739 | 2,739 | 2,703 | 2,717 | 30,200 | -27 | 99% | 99% | 120% | ▼▼ | 100% | 97% | 100% | 96% | 100% |
| 20241112 | 2,734 | 2,739 | 2,710 | 2,725 | 39,000 | 8 | 100% | 100% | 129% | ▲ | 98% | 97% | 100% | 96% | 100% |
| 20241113 | 2,725 | 2,737 | 2,678 | 2,678 | 31,600 | -47 | 98% | 98% | 81% | ▼ | 99% | 99% | 102% | 95% | 100% |
| 20241114 | 2,678 | 2,678 | 2,646 | 2,650 | 34,300 | -28 | 99% | 99% | 109% | ▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20241115 | 2,650 | 2,700 | 2,646 | 2,658 | 19,200 | 8 | 100% | 100% | 56% | ▲ | 100% | 100% | 104% | 94% | 100% |
| 20241118 | 2,649 | 2,663 | 2,641 | 2,643 | 25,600 | -15 | 99% | 100% | 133% | ▼ | 100% | 100% | 104% | 93% | 100% |
| 20241119 | 2,640 | 2,653 | 2,630 | 2,644 | 20,900 | 1 | 100% | 100% | 82% | ▲ | 100% | 100% | 103% | 93% | 100% |
| 20241120 | 2,650 | 2,660 | 2,632 | 2,650 | 29,700 | 6 | 100% | 100% | 142% | ▲▲ | 99% | 100% | 103% | 94% | 100% |
| 20241121 | 2,650 | 2,650 | 2,605 | 2,635 | 39,400 | -15 | 99% | 99% | 133% | ▼ | 100% | 100% | 104% | 93% | 100% |
| 20241122 | 2,636 | 2,662 | 2,620 | 2,642 | 23,800 | 7 | 100% | 100% | 60% | ▲ | 99% | 99% | 103% | 93% | 100% |
| 20241125 | 2,662 | 2,673 | 2,640 | 2,642 | 40,300 | 0 | 100% | 99% | 169% | -- | 100% | 101% | 104% | 93% | 100% |
| 20241126 | 2,640 | 2,649 | 2,615 | 2,638 | 36,900 | -4 | 100% | 100% | 92% | ▼ | 99% | 103% | 104% | 93% | 100% |
| 20241127 | 2,628 | 2,632 | 2,588 | 2,607 | 47,100 | -31 | 99% | 99% | 128% | ▼▼ | 102% | 104% | 105% | 93% | 100% |
| 20241128 | 2,600 | 2,643 | 2,599 | 2,639 | 21,500 | 32 | 101% | 102% | 46% | ▲ | 99% | 102% | 102% | 94% | 101% |
| 20241129 | 2,645 | 2,657 | 2,628 | 2,628 | 20,500 | -11 | 100% | 99% | 95% | ▼ | 101% | 103% | 103% | 94% | 101% |
| 20241202 | 2,629 | 2,665 | 2,629 | 2,656 | 19,400 | 28 | 101% | 101% | 95% | ▲ | 102% | 102% | 102% | 95% | 102% |
| 20241203 | 2,657 | 2,722 | 2,657 | 2,702 | 40,900 | 46 | 102% | 102% | 211% | ▲▲ | 100% | 101% | 100% | 96% | 104% |
| 20241204 | 2,701 | 2,704 | 2,681 | 2,697 | 17,600 | -5 | 100% | 100% | 43% | ▼ | 100% | 101% | 100% | 96% | 103% |
| 20241205 | 2,710 | 2,711 | 2,683 | 2,703 | 17,200 | 6 | 100% | 100% | 98% | ▲ | 101% | 102% | 101% | 99% | 104% |
| 20241206 | 2,682 | 2,717 | 2,681 | 2,713 | 17,700 | 10 | 100% | 101% | 103% | ▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241209 | 2,716 | 2,757 | 2,716 | 2,721 | 23,100 | 8 | 100% | 100% | 131% | ▲▲▲ | 99% | 98% | 0% | 100% | 104% |
| 20241210 | 2,757 | 2,757 | 2,717 | 2,725 | 21,000 | 4 | 100% | 99% | 91% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241211 | 2,733 | 2,742 | 2,717 | 2,731 | 19,800 | 6 | 100% | 100% | 94% | ▲▲▲▲▲ | 100% | 98% | 0% | 100% | 105% |
| 20241212 | 2,745 | 2,751 | 2,723 | 2,742 | 28,400 | 11 | 100% | 100% | 143% | ▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241213 | 2,716 | 2,740 | 2,710 | 2,710 | 29,600 | -32 | 99% | 100% | 104% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241216 | 2,709 | 2,738 | 2,699 | 2,699 | 10,800 | -11 | 100% | 100% | 36% | ▼▼ | 100% | 100% | 0% | 98% | 104% |
| 20241217 | 2,699 | 2,714 | 2,693 | 2,703 | 18,400 | 4 | 100% | 100% | 170% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 2,710 | 2,714 | 2,689 | 2,702 | 14,500 | -1 | 100% | 100% | 79% | ▼ | 101% | 0% | 0% | 99% | 104% |
| 20241219 | 2,689 | 2,730 | 2,684 | 2,710 | 14,900 | 8 | 100% | 101% | 103% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20241220 | 2,725 | 2,736 | 2,708 | 2,708 | 20,300 | -2 | 100% | 99% | 136% | ▼ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
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 | 2024-12-22 04:28:13 |
| 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 | 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 | 3 | 取締役の異動及び人事異動に関するお知らせ | 2024-06-18 13:51:38 |
| 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に関するお知らせ | 2024-06-18 13:51:36 |