[3382]セブン＆アイ:【小売業】セブン-イレブン、イトーヨーカ堂など傘下に持つ
Yahoo! 【プライム/小売業】 売上高:119727620 当期純利益:1730680 総資産:113861000 時価:50919億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,009 | 2,020 | 1,998 | 2,003 | 7,170,100 | -1,435,700 | 100% | ▲ | 2282 | 0 | 0 | 86% | 4% |
| 20250729 | 1,990 | 1,999 | 1,975 | 1,983 | 7,139,700 | -30,400 | 99% | ▼ | 8888 | 51 | 0 | 86% | 3% |
| 20250730 | 1,984 | 2,002 | 1,983 | 1,988 | 6,200,400 | -939,300 | 100% | ▲ | 2282 | 51 | 0 | 86% | 3% |
| 20250731 | 2,002 | 2,013 | 1,991 | 1,997 | 8,174,800 | 1,974,400 | 100% | ▲▲ | 1111 | 40 | 0 | 88% | 3% |
| 20250801 | 2,025 | 2,033 | 2,007 | 2,017 | 7,406,100 | -768,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 90% | 4% |
| 20250804 | 1,990 | 2,005 | 1,988 | 1,990 | 8,506,300 | 1,100,200 | 99% | ▼ | 7777 | 0 | 0 | 89% | 3% |
| 20250805 | 1,995 | 2,001 | 1,986 | 1,991 | 7,113,100 | -1,393,200 | 100% | ▲ | 8822 | 0 | 0 | 89% | 3% |
| 20250806 | 1,991 | 2,029 | 1,990 | 2,021 | 9,772,100 | 2,659,000 | 102% | ▲▲ | 1171 | 0 | 0 | 90% | 5% |
| 20250807 | 2,036 | 2,085 | 2,035 | 2,051 | 11,741,900 | 1,969,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 92% | 6% |
| 20250808 | 2,051 | 2,058 | 2,029 | 2,045 | 10,588,000 | -1,153,900 | 100% | ▼ | 8828 | 0 | 0 | 91% | 6% |
| 20250812 | 2,035 | 2,047 | 2,014 | 2,019 | 12,062,100 | 1,474,100 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 4% |
| 20250813 | 2,024 | 2,039 | 2,006 | 2,022 | 9,621,500 | -2,440,600 | 100% | ▲ | 8882 | 0 | 0 | 91% | 5% |
| 20250814 | 2,004 | 2,018 | 1,996 | 2,010 | 7,027,500 | -2,594,000 | 99% | ▼ | 8888 | 0 | 0 | 91% | 4% |
| 20250815 | 2,011 | 2,028 | 1,999 | 2,006 | 7,894,600 | 867,100 | 100% | ▼▼ | 1117 | 0 | 0 | 98% | 4% |
| 20250818 | 2,008 | 2,022 | 2,001 | 2,001 | 7,859,100 | -35,500 | 100% | ▼▼▼ | 8288 | 24 | 0 | 98% | 4% |
| 20250819 | 2,012 | 2,021 | 2,008 | 2,016 | 6,792,100 | -1,067,000 | 101% | ▲ | 8222 | 51 | 0 | 98% | 4% |
| 20250820 | 2,014 | 2,019 | 2,001 | 2,011 | 7,222,300 | 430,200 | 100% | ▼ | 7717 | 51 | 0 | 98% | 2% |
| 20250821 | 2,001 | 2,005 | 1,982 | 1,988 | 9,243,900 | 2,021,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250822 | 1,990 | 2,018 | 1,990 | 2,016 | 6,726,400 | -2,517,500 | 101% | ▲ | 2282 | 51 | 0 | 98% | 2% |
| 20250825 | 2,006 | 2,011 | 1,985 | 1,996 | 6,705,300 | -21,100 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20250826 | 1,991 | 1,995 | 1,961 | 1,967 | 17,118,100 | 10,412,800 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250827 | 1,961 | 1,965 | 1,948 | 1,955 | 7,154,300 | -9,963,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 5,605,700 | 2,094,200 | 2,244,300 | 35,200 | 3,361,400 | 2,059,000 |
| 2025-08-15 | 5,430,600 | 2,154,300 | 2,155,700 | 27,500 | 3,274,900 | 2,126,800 |
| 2025-08-08 | 5,216,700 | 2,063,500 | 2,043,000 | 27,500 | 3,173,700 | 2,036,000 |
| 2025-08-01 | 6,235,200 | 1,811,000 | 2,458,500 | 32,300 | 3,776,700 | 1,778,700 |