| 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 | 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% | 100% | 95% | 107% |
| 20241008 | 8,140 | 8,180 | 8,090 | 8,180 | 1,700 | 20 | 100% | 100% | 89% | ▲ | 99% | 99% | 100% | 96% | 107% |
| 20241009 | 8,180 | 8,180 | 8,100 | 8,100 | 1,100 | -80 | 99% | 99% | 65% | ▼ | 100% | 100% | 101% | 95% | 106% |
| 20241010 | 8,110 | 8,130 | 8,090 | 8,090 | 500 | -10 | 100% | 100% | 45% | ▼▼ | 100% | 101% | 101% | 98% | 106% |
| 20241011 | 8,100 | 8,170 | 8,020 | 8,060 | 2,600 | -30 | 100% | 100% | 520% | ▼▼▼ | 100% | 101% | 101% | 98% | 105% |
| 20241015 | 8,070 | 8,200 | 8,040 | 8,040 | 3,700 | -20 | 100% | 100% | 142% | ▼▼▼▼ | 100% | 102% | 97% | 97% | 104% |
| 20241016 | 8,040 | 8,080 | 8,040 | 8,060 | 1,300 | 20 | 100% | 100% | 35% | ▲ | 101% | 101% | 95% | 98% | 104% |
| 20241017 | 8,070 | 8,190 | 8,070 | 8,150 | 4,000 | 90 | 101% | 101% | 308% | ▲▲ | 100% | 100% | 93% | 99% | 105% |
| 20241018 | 8,170 | 8,190 | 8,160 | 8,160 | 600 | 10 | 100% | 100% | 15% | ▲▲▲ | 100% | 99% | 93% | 99% | 105% |
| 20241021 | 8,180 | 8,210 | 8,180 | 8,180 | 1,400 | 20 | 100% | 100% | 233% | ▲▲▲▲ | 99% | 98% | 93% | 99% | 104% |
| 20241022 | 8,220 | 8,220 | 8,140 | 8,140 | 2,200 | -40 | 100% | 99% | 157% | ▼ | 100% | 100% | 93% | 99% | 103% |
| 20241023 | 8,140 | 8,200 | 8,070 | 8,140 | 2,200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 94% | 99% | 103% |
| 20241024 | 8,130 | 8,130 | 8,070 | 8,110 | 1,100 | -30 | 100% | 100% | 50% | ▼ | 98% | 96% | 94% | 98% | 102% |
| 20241025 | 8,100 | 8,100 | 7,890 | 7,940 | 4,100 | -170 | 98% | 98% | 373% | ▼▼ | 101% | 97% | 96% | 96% | 100% |
| 20241028 | 7,960 | 8,050 | 7,960 | 8,020 | 3,000 | 80 | 101% | 101% | 73% | ▲ | 102% | 94% | 95% | 97% | 101% |
| 20241029 | 8,020 | 8,200 | 8,020 | 8,160 | 7,900 | 140 | 102% | 102% | 263% | ▲▲ | 101% | 98% | 98% | 99% | 103% |
| 20241030 | 7,710 | 7,850 | 7,600 | 7,790 | 10,700 | -370 | 95% | 101% | 135% | ▼ | 99% | 95% | 98% | 95% | 100% |
| 20241031 | 7,760 | 7,770 | 7,700 | 7,700 | 2,400 | -90 | 99% | 99% | 22% | ▼▼ | 98% | 97% | 99% | 94% | 100% |
| 20241101 | 7,630 | 7,630 | 7,290 | 7,450 | 5,300 | -250 | 97% | 98% | 221% | ▼▼▼ | 100% | 99% | 101% | 91% | 100% |
| 20241105 | 7,500 | 7,550 | 7,470 | 7,530 | 1,200 | 80 | 101% | 100% | 23% | ▲ | 98% | 101% | 101% | 92% | 101% |
| 20241106 | 7,530 | 7,530 | 7,400 | 7,400 | 2,300 | -130 | 98% | 98% | 192% | ▼ | 100% | 103% | 102% | 90% | 100% |
| 20241107 | 7,400 | 7,430 | 7,320 | 7,400 | 1,600 | 0 | 100% | 100% | 70% | -- | 100% | 104% | 104% | 90% | 100% |
| 20241108 | 7,300 | 7,500 | 7,300 | 7,300 | 4,300 | -100 | 99% | 100% | 269% | ▼ | 102% | 103% | 103% | 89% | 100% |
| 20241111 | 7,330 | 7,480 | 7,330 | 7,450 | 1,400 | 150 | 102% | 102% | 33% | ▲ | 102% | 100% | 101% | 91% | 102% |
| 20241112 | 7,470 | 7,640 | 7,400 | 7,600 | 2,200 | 150 | 102% | 102% | 157% | ▲▲ | 101% | 99% | 100% | 93% | 104% |
| 20241113 | 7,570 | 7,610 | 7,570 | 7,610 | 500 | 10 | 100% | 101% | 23% | ▲▲▲ | 98% | 96% | 97% | 93% | 104% |
| 20241114 | 7,760 | 7,760 | 7,540 | 7,570 | 1,600 | -40 | 99% | 98% | 320% | ▼ | 98% | 96% | 98% | 93% | 104% |
| 20241115 | 7,670 | 7,670 | 7,500 | 7,500 | 1,200 | -70 | 99% | 98% | 75% | ▼▼ | 101% | 101% | 101% | 92% | 103% |
| 20241118 | 7,410 | 7,550 | 7,400 | 7,500 | 1,800 | 0 | 100% | 101% | 150% | -- | 101% | 102% | 101% | 92% | 103% |
| 20241119 | 7,410 | 7,480 | 7,410 | 7,460 | 900 | -40 | 99% | 101% | 50% | ▼ | 99% | 102% | 101% | 91% | 102% |
| 20241120 | 7,420 | 7,420 | 7,360 | 7,360 | 1,200 | -100 | 99% | 99% | 133% | ▼▼ | 100% | 101% | 102% | 90% | 101% |
| 20241121 | 7,360 | 7,360 | 7,340 | 7,340 | 600 | -20 | 100% | 100% | 50% | ▼▼▼ | 102% | 103% | 102% | 90% | 101% |
| 20241122 | 7,340 | 7,470 | 7,340 | 7,470 | 1,200 | 130 | 102% | 102% | 200% | ▲ | 100% | 99% | 99% | 92% | 102% |
| 20241125 | 7,600 | 7,600 | 7,570 | 7,570 | 400 | 100 | 101% | 100% | 33% | ▲▲ | 101% | 101% | 98% | 93% | 104% |
| 20241126 | 7,420 | 7,570 | 7,420 | 7,460 | 1,400 | -110 | 99% | 101% | 350% | ▼ | 99% | 100% | 97% | 91% | 102% |
| 20241127 | 7,500 | 7,580 | 7,400 | 7,400 | 900 | -60 | 99% | 99% | 64% | ▼▼ | 100% | 98% | 96% | 95% | 101% |
| 20241129 | 7,550 | 7,550 | 7,550 | 7,550 | 100 | 150 | 102% | 100% | 11% | ▲ | 99% | 99% | 96% | 98% | 103% |
| 20241202 | 7,520 | 7,520 | 7,430 | 7,460 | 900 | -90 | 99% | 99% | 900% | ▼ | 100% | 100% | 97% | 98% | 102% |
| 20241203 | 7,460 | 7,540 | 7,460 | 7,470 | 300 | 10 | 100% | 100% | 33% | ▲ | 99% | 101% | 97% | 98% | 102% |
| 20241204 | 7,430 | 7,440 | 7,360 | 7,360 | 1,200 | -110 | 99% | 99% | 400% | ▼ | 99% | 101% | 96% | 97% | 101% |
| 20241205 | 7,450 | 7,450 | 7,380 | 7,380 | 1,000 | 20 | 100% | 99% | 83% | ▲ | 100% | 96% | 0% | 97% | 101% |
| 20241206 | 7,450 | 7,470 | 7,450 | 7,470 | 500 | 90 | 101% | 100% | 50% | ▲▲ | 97% | 96% | 0% | 98% | 102% |
| 20241209 | 7,470 | 7,470 | 7,230 | 7,250 | 3,000 | -220 | 97% | 97% | 600% | ▼ | 103% | 99% | 0% | 95% | 100% |
| 20241210 | 7,250 | 7,590 | 7,200 | 7,500 | 5,200 | 250 | 103% | 103% | 173% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241211 | 7,210 | 7,380 | 7,100 | 7,180 | 12,200 | -320 | 96% | 100% | 235% | ▼ | 99% | 100% | 0% | 94% | 100% |
| 20241212 | 7,240 | 7,240 | 7,100 | 7,150 | 3,800 | -30 | 100% | 99% | 31% | ▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20241213 | 7,150 | 7,170 | 7,070 | 7,170 | 3,100 | 20 | 100% | 100% | 82% | ▲ | 100% | 100% | 0% | 95% | 100% |
| 20241216 | 7,190 | 7,200 | 7,150 | 7,190 | 1,200 | 20 | 100% | 100% | 39% | ▲▲ | 99% | 0% | 0% | 95% | 101% |
| 20241217 | 7,220 | 7,220 | 7,090 | 7,180 | 1,000 | -10 | 100% | 99% | 83% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 7,200 | 7,240 | 7,120 | 7,240 | 1,200 | 60 | 101% | 101% | 120% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241220 | 7,250 | 7,250 | 7,170 | 7,170 | 300 | -70 | 99% | 99% | 25% | ▼ | % | % | % | 95% | 100% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 05:24:33 |
| 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 | 包装餅 価格改定のお知らせ - サトウ食品 | 2024-11-21 17:30:57 |