[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/27小売業】 売上高:119727620 当期純利益:1730680 総資産:113861000 時価:55398億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 2,050 | 2,060 | 2,019 | 2,032 | 4,808,800 | -5,626,900 | 98% | ▼▼ | 8888 | 51 | 0 | 91% | 1% |
| 20260316 | 2,038 | 2,073 | 2,033 | 2,045 | 5,890,300 | -3,415,500 | 100% | ▲▲ | 2222 | 0 | 0 | 88% | 2% |
| 20260311 | 2,075 | 2,083 | 2,043 | 2,045 | 6,187,200 | -2,678,400 | 100% | ▼▼▼ | 8288 | 24 | 0 | 86% | 2% |
| 20260310 | 2,091 | 2,092 | 2,036 | 2,055 | 8,865,600 | -1,864,200 | 100% | ▼▼ | 2228 | 0 | 0 | 87% | 2% |
| 20260317 | 2,056 | 2,073 | 2,049 | 2,052 | 4,180,000 | -1,710,300 | 100% | ▲▲▲ | 8222 | 51 | 0 | 88% | 2% |
| 20260226 | 2,190 | 2,213 | 2,168 | 2,168 | 6,387,100 | -1,475,000 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260302 | 2,190 | 2,190 | 2,138 | 2,147 | 7,028,200 | -1,466,800 | 98% | ▼ | 8828 | 0 | 0 | 90% | 0% |
| 20260326 | 2,080 | 2,102 | 2,069 | 2,101 | 4,818,900 | -557,600 | 101% | ▲▲▲ | 2282 | 0 | 0 | 96% | 5% |
| 20260304 | 2,023 | 2,039 | 2,001 | 2,025 | 7,959,600 | -428,900 | 98% | ▼▼▼ | 8888 | 24 | 17 | 85% | 0% |
| 20260305 | 2,065 | 2,069 | 1,998 | 2,006 | 7,762,800 | -196,800 | 99% | ▼▼▼▼ | 2828 | 24 | 0 | 84% | 0% |
| 20260325 | 2,088 | 2,091 | 2,062 | 2,080 | 5,376,500 | 10,500 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 4% |
| 20260324 | 2,049 | 2,060 | 2,038 | 2,047 | 5,366,000 | 557,200 | 101% | ▲ | 4171 | 0 | 0 | 92% | 2% |
| 20260306 | 2,001 | 2,080 | 2,001 | 2,073 | 8,676,000 | 913,200 | 103% | ▲ | 1171 | 0 | 9 | 87% | 3% |
| 20260312 | 2,028 | 2,030 | 2,005 | 2,029 | 7,289,700 | 1,102,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 1% |
| 20260303 | 2,133 | 2,140 | 2,063 | 2,073 | 8,388,500 | 1,360,300 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260313 | 2,001 | 2,065 | 2,001 | 2,041 | 9,305,800 | 2,016,100 | 101% | ▲ | 1771 | 0 | 4 | 86% | 2% |
| 20260309 | 1,983 | 2,072 | 1,981 | 2,065 | 10,729,800 | 2,053,800 | 100% | ▼ | 7777 | 0 | 8 | 87% | 3% |
| 20260227 | 2,186 | 2,210 | 2,180 | 2,196 | 8,495,000 | 2,107,900 | 101% | ▲ | 7171 | 0 | 0 | 92% | 1% |
| 20260327 | 2,103 | 2,136 | 2,103 | 2,127 | 7,161,200 | 2,342,300 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20260319 | 2,079 | 2,110 | 2,061 | 2,065 | 10,435,700 | 3,013,700 | 98% | ▼ | 7777 | 0 | 0 | 90% | 3% |
| 20260318 | 2,080 | 2,117 | 2,078 | 2,109 | 7,422,000 | 3,242,000 | 103% | ▲▲▲▲ | 1111 | 40 | 0 | 91% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 3382 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 13,149,516 | 1% | ▲ | |
| 2026-03-25 | 3382 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 12,970,216 | 0% | ▼ | -179,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 2,861,200 | 131,800 | 2,214,000 | 58,900 | 647,200 | 72,900 |
| 2026-03-06 | 6,159,700 | 59,700 | 5,213,000 | 18,800 | 946,700 | 40,900 |
| 2026-03-13 | 7,191,600 | 58,700 | 6,455,900 | 13,100 | 735,700 | 45,600 |
| 2026-03-19 | 8,133,400 | 42,600 | 7,444,900 | 11,800 | 688,500 | 30,800 |