| 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 | 7,100 | 7,200 | 7,090 | 7,160 | 1,900 | 70 | 101% | 101% | 271% | ▲ | 100% | 103% | 111% | 99% | 103% |
| 20240726 | 7,200 | 7,200 | 7,140 | 7,200 | 1,400 | 40 | 101% | 100% | 74% | ▲▲ | 102% | 101% | 111% | 100% | 104% |
| 20240729 | 7,230 | 7,340 | 7,200 | 7,340 | 2,200 | 140 | 102% | 102% | 157% | ▲▲▲ | 101% | 90% | 109% | 100% | 105% |
| 20240730 | 7,360 | 7,470 | 7,360 | 7,430 | 1,300 | 90 | 101% | 101% | 59% | ▲▲▲▲ | 100% | 88% | 108% | 100% | 106% |
| 20240731 | 7,430 | 7,430 | 7,380 | 7,400 | 900 | -30 | 100% | 100% | 69% | ▼ | 99% | 92% | 108% | 100% | 105% |
| 20240801 | 7,420 | 7,420 | 7,310 | 7,310 | 900 | -90 | 99% | 99% | 100% | ▼▼ | 93% | 98% | 112% | 98% | 104% |
| 20240802 | 7,130 | 7,200 | 6,610 | 6,610 | 5,200 | -700 | 90% | 93% | 578% | ▼▼▼ | 99% | 115% | 129% | 89% | 100% |
| 20240805 | 6,210 | 6,450 | 6,140 | 6,140 | 3,800 | -470 | 93% | 99% | 73% | ▼▼▼▼ | 102% | 113% | 125% | 83% | 100% |
| 20240806 | 6,400 | 6,600 | 6,160 | 6,530 | 4,000 | 390 | 106% | 102% | 105% | ▲ | 103% | 110% | 121% | 88% | 106% |
| 20240807 | 6,630 | 6,880 | 6,630 | 6,800 | 1,800 | 270 | 104% | 103% | 45% | ▲▲ | 103% | 109% | 120% | 92% | 111% |
| 20240808 | 6,800 | 7,000 | 6,800 | 7,000 | 1,500 | 200 | 103% | 103% | 83% | ▲▲▲ | 100% | 103% | 114% | 94% | 114% |
| 20240809 | 7,150 | 7,270 | 7,150 | 7,170 | 2,000 | 170 | 102% | 100% | 133% | ▲▲▲▲ | 101% | 102% | 119% | 97% | 117% |
| 20240813 | 7,170 | 7,280 | 7,170 | 7,210 | 1,200 | 40 | 101% | 101% | 60% | ▲▲▲▲▲ | 101% | 107% | 119% | 97% | 117% |
| 20240814 | 7,220 | 7,280 | 7,200 | 7,280 | 1,100 | 70 | 101% | 101% | 92% | ▲▲▲▲▲▲ | 102% | 109% | 118% | 98% | 119% |
| 20240815 | 7,280 | 7,400 | 7,280 | 7,400 | 2,200 | 120 | 102% | 102% | 200% | ▲▲▲▲▲▲▲ | 99% | 107% | 115% | 100% | 121% |
| 20240816 | 7,420 | 7,420 | 7,340 | 7,340 | 3,000 | -60 | 99% | 99% | 136% | ▼ | 99% | 108% | 116% | 99% | 120% |
| 20240819 | 7,390 | 7,390 | 7,200 | 7,330 | 1,200 | -10 | 100% | 99% | 40% | ▼▼ | 105% | 109% | 117% | 99% | 119% |
| 20240820 | 7,330 | 7,850 | 7,330 | 7,700 | 5,800 | 370 | 105% | 105% | 483% | ▲ | 99% | 100% | 107% | 100% | 125% |
| 20240821 | 8,000 | 8,290 | 7,580 | 7,920 | 15,800 | 220 | 103% | 99% | 272% | ▲▲ | 94% | 94% | 106% | 100% | 129% |
| 20240822 | 8,100 | 8,100 | 7,610 | 7,630 | 6,100 | -290 | 96% | 94% | 39% | ▼ | 104% | 99% | 112% | 96% | 124% |
| 20240823 | 7,660 | 8,000 | 7,660 | 8,000 | 3,500 | 370 | 105% | 104% | 57% | ▲ | 98% | 94% | 104% | 100% | 130% |
| 20240826 | 8,200 | 8,200 | 8,000 | 8,010 | 3,800 | 10 | 100% | 98% | 109% | ▲▲ | 95% | 97% | 107% | 100% | 130% |
| 20240827 | 8,010 | 8,010 | 7,600 | 7,630 | 4,800 | -380 | 95% | 95% | 126% | ▼ | 96% | 102% | 101% | 95% | 124% |
| 20240828 | 7,860 | 7,860 | 7,570 | 7,580 | 3,600 | -50 | 99% | 96% | 75% | ▼▼ | 99% | 106% | 109% | 95% | 123% |
| 20240829 | 7,580 | 7,580 | 7,350 | 7,500 | 3,400 | -80 | 99% | 99% | 94% | ▼▼▼ | 101% | 107% | 109% | 94% | 122% |
| 20240830 | 7,580 | 7,690 | 7,400 | 7,690 | 2,000 | 190 | 103% | 101% | 59% | ▲ | 99% | 104% | 105% | 96% | 125% |
| 20240902 | 7,840 | 7,840 | 7,690 | 7,760 | 4,600 | 70 | 101% | 99% | 230% | ▲▲ | 97% | 104% | 101% | 97% | 126% |
| 20240903 | 8,200 | 8,200 | 7,860 | 7,990 | 16,700 | 230 | 103% | 97% | 363% | ▲▲▲ | 102% | 109% | 105% | 100% | 122% |
| 20240904 | 7,870 | 8,050 | 7,860 | 8,050 | 6,300 | 60 | 101% | 102% | 38% | ▲▲▲▲ | 100% | 105% | 102% | 100% | 118% |
| 20240905 | 8,100 | 8,140 | 7,950 | 8,140 | 6,700 | 90 | 101% | 100% | 106% | ▲▲▲▲▲ | 99% | 95% | 102% | 100% | 116% |
| 20240906 | 8,090 | 8,090 | 7,890 | 8,010 | 6,200 | -130 | 98% | 99% | 93% | ▼ | 108% | 97% | 104% | 98% | 112% |
| 20240909 | 7,930 | 8,900 | 7,900 | 8,560 | 24,100 | 550 | 107% | 108% | 389% | ▲ | 98% | 89% | 95% | 100% | 119% |
| 20240910 | 8,700 | 8,790 | 8,300 | 8,540 | 13,000 | -20 | 100% | 98% | 54% | ▼ | 95% | 97% | 103% | 100% | 117% |
| 20240911 | 8,000 | 8,040 | 7,610 | 7,610 | 27,900 | -930 | 89% | 95% | 215% | ▼▼ | 101% | 102% | 108% | 89% | 104% |
| 20240912 | 7,650 | 7,700 | 7,600 | 7,690 | 2,600 | 80 | 101% | 101% | 9% | ▲ | 100% | 102% | 107% | 90% | 105% |
| 20240913 | 7,710 | 7,770 | 7,610 | 7,700 | 2,000 | 10 | 100% | 100% | 77% | ▲▲ | 98% | 101% | 104% | 90% | 105% |
| 20240917 | 7,850 | 7,850 | 7,720 | 7,720 | 1,900 | 20 | 100% | 98% | 95% | ▲▲▲ | 100% | 102% | 106% | 90% | 103% |
| 20240918 | 7,740 | 7,850 | 7,730 | 7,730 | 1,600 | 10 | 100% | 100% | 84% | ▲▲▲▲ | 101% | 103% | 106% | 90% | 103% |
| 20240919 | 7,750 | 7,830 | 7,750 | 7,800 | 900 | 70 | 101% | 101% | 56% | ▲▲▲▲▲ | 99% | 104% | 103% | 91% | 104% |
| 20240920 | 7,930 | 7,930 | 7,860 | 7,890 | 1,200 | 90 | 101% | 99% | 133% | ▲▲▲▲▲▲ | 100% | 104% | 103% | 92% | 105% |
| 20240924 | 7,910 | 7,960 | 7,850 | 7,890 | 2,000 | 0 | 100% | 100% | 167% | -- | 100% | 105% | 104% | 92% | 105% |
| 20240925 | 7,890 | 7,920 | 7,840 | 7,900 | 1,800 | 10 | 100% | 100% | 90% | ▲ | 102% | 105% | 104% | 92% | 105% |
| 20240926 | 7,830 | 7,970 | 7,800 | 7,970 | 2,100 | 70 | 101% | 102% | 117% | ▲▲ | 105% | 104% | 104% | 93% | 106% |
| 20240927 | 7,830 | 8,240 | 7,830 | 8,240 | 6,100 | 270 | 103% | 105% | 290% | ▲▲▲ | 103% | 103% | 103% | 96% | 110% |
| 20240930 | 7,980 | 8,280 | 7,980 | 8,190 | 6,300 | -50 | 99% | 103% | 103% | ▼ | 101% | 100% | 100% | 96% | 108% |
| 20241001 | 8,190 | 8,360 | 8,190 | 8,250 | 1,900 | 60 | 101% | 101% | 30% | ▲ | 98% | 99% | 99% | 96% | 108% |
| 20241002 | 8,260 | 8,300 | 8,070 | 8,070 | 2,400 | -180 | 98% | 98% | 126% | ▼ | 99% | 100% | 100% | 94% | 106% |
| 20241003 | 8,220 | 8,260 | 8,100 | 8,140 | 800 | 70 | 101% | 99% | 33% | ▲ | 101% | 100% | 100% | 95% | 107% |
| 20241004 | 8,140 | 8,190 | 7,990 | 8,190 | 3,600 | 50 | 101% | 101% | 450% | ▲▲ | 99% | 98% | 99% | 96% | 108% |
| 20241007 | 8,220 | 8,220 | 8,090 | 8,160 | 1,900 | -30 | 100% | 99% | 53% | ▼ | 100% | 99% | 0% | 95% | 107% |
| 20241008 | 8,140 | 8,180 | 8,090 | 8,180 | 1,700 | 20 | 100% | 100% | 89% | ▲ | 99% | 99% | 0% | 96% | 107% |
| 20241009 | 8,180 | 8,180 | 8,100 | 8,100 | 1,100 | -80 | 99% | 99% | 65% | ▼ | 100% | 100% | 0% | 95% | 106% |
| 20241010 | 8,110 | 8,130 | 8,090 | 8,090 | 500 | -10 | 100% | 100% | 45% | ▼▼ | 100% | 101% | 0% | 98% | 106% |
| 20241011 | 8,100 | 8,170 | 8,020 | 8,060 | 2,600 | -30 | 100% | 100% | 520% | ▼▼▼ | 100% | 101% | 0% | 98% | 105% |
| 20241015 | 8,070 | 8,200 | 8,040 | 8,040 | 3,700 | -20 | 100% | 100% | 142% | ▼▼▼▼ | 100% | 102% | 0% | 97% | 104% |
| 20241016 | 8,040 | 8,080 | 8,040 | 8,060 | 1,300 | 20 | 100% | 100% | 35% | ▲ | 101% | 101% | 0% | 98% | 104% |
| 20241017 | 8,070 | 8,190 | 8,070 | 8,150 | 4,000 | 90 | 101% | 101% | 308% | ▲▲ | 100% | 0% | 0% | 99% | 105% |
| 20241018 | 8,170 | 8,190 | 8,160 | 8,160 | 600 | 10 | 100% | 100% | 15% | ▲▲▲ | 100% | 0% | 0% | 99% | 105% |
| 20241021 | 8,180 | 8,210 | 8,180 | 8,180 | 1,400 | 20 | 100% | 100% | 233% | ▲▲▲▲ | 99% | 0% | 0% | 99% | 104% |
| 20241022 | 8,220 | 8,220 | 8,140 | 8,140 | 2,200 | -40 | 100% | 99% | 157% | ▼ | % | % | % | 99% | 103% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:28:18 |
| 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 | チャリティ金寄付のお知らせ ～サトウ食品インビテーショナル チャリティゴルフペアマッチ 2022 in 紫雲ゴルフ倶楽部～ - サトウ食品 | 2024-06-15 12:21:13 |