[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:56518億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 2,015 | 2,029 | 2,011 | 2,019 | 4,382,900 | -1,573,400 | 100% | ▲ | 8282 | 51 | 6 | 99% | 5% |
| 20251204 | 2,120 | 2,148 | 2,117 | 2,148 | 4,570,000 | -1,470,900 | 102% | ▲ | 8282 | 51 | 0 | 99% | 10% |
| 20251202 | 2,144 | 2,152 | 2,133 | 2,148 | 4,827,400 | -1,064,200 | 100% | ▲ | 2222 | 51 | 0 | 99% | 11% |
| 20251111 | 2,008 | 2,028 | 2,002 | 2,021 | 4,955,300 | -554,800 | 101% | ▲▲▲▲ | 2282 | 0 | 8 | 99% | 5% |
| 20251209 | 2,080 | 2,082 | 2,062 | 2,071 | 5,355,900 | -1,473,100 | 100% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20251110 | 2,009 | 2,009 | 1,986 | 2,008 | 5,510,100 | -268,700 | 101% | ▲▲▲ | 2222 | 0 | 9 | 98% | 5% |
| 20251114 | 2,030 | 2,039 | 2,016 | 2,039 | 5,612,500 | 1,229,600 | 101% | ▲▲ | 1111 | 40 | 6 | 100% | 6% |
| 20251205 | 2,107 | 2,120 | 2,092 | 2,096 | 5,621,500 | 1,051,500 | 98% | ▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251126 | 2,143 | 2,173 | 2,129 | 2,161 | 5,698,800 | -1,111,000 | 102% | ▲ | 2282 | 0 | 0 | 100% | 12% |
| 20251127 | 2,150 | 2,160 | 2,141 | 2,141 | 5,789,700 | 90,900 | 99% | ▼ | 7117 | 0 | 0 | 99% | 11% |
| 20251201 | 2,134 | 2,149 | 2,125 | 2,144 | 5,891,600 | -358,900 | 100% | ▼ | 5888 | 51 | 0 | 99% | 11% |
| 20251112 | 2,030 | 2,043 | 2,008 | 2,015 | 5,956,300 | 1,001,000 | 100% | ▼ | 1117 | 0 | 8 | 99% | 5% |
| 20251203 | 2,142 | 2,148 | 2,107 | 2,113 | 6,040,900 | 1,213,500 | 98% | ▼ | 7777 | 0 | 0 | 98% | 10% |
| 20251128 | 2,138 | 2,149 | 2,133 | 2,148 | 6,250,500 | 460,800 | 100% | ▲ | 7771 | 0 | 0 | 99% | 11% |
| 20251211 | 2,113 | 2,127 | 2,109 | 2,121 | 6,361,700 | -1,913,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251118 | 2,036 | 2,042 | 2,019 | 2,030 | 6,480,800 | -1,843,400 | 100% | ▼▼ | 2228 | 0 | 4 | 99% | 5% |
| 20251125 | 2,166 | 2,172 | 2,128 | 2,128 | 6,809,800 | -2,960,400 | 99% | ▼ | 2828 | 0 | 0 | 99% | 10% |
| 20251208 | 2,087 | 2,089 | 2,053 | 2,068 | 6,829,000 | 1,207,500 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251210 | 2,072 | 2,094 | 2,063 | 2,092 | 8,275,000 | 2,919,100 | 101% | ▲▲ | 1171 | 0 | 0 | 97% | 4% |
| 20251117 | 2,013 | 2,040 | 1,995 | 2,036 | 8,324,200 | 2,711,700 | 100% | ▼ | 1777 | 0 | 4 | 100% | 6% |
| 20251212 | 2,147 | 2,180 | 2,121 | 2,170 | 9,466,700 | 3,105,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251121 | 2,134 | 2,156 | 2,133 | 2,144 | 9,770,200 | -1,407,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251119 | 2,030 | 2,086 | 2,025 | 2,075 | 10,543,600 | 4,062,800 | 102% | ▲ | 1171 | 0 | 3 | 100% | 8% |
| 20251120 | 2,096 | 2,146 | 2,091 | 2,124 | 11,177,200 | 633,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 7,027,700 | 634,500 | 4,998,500 | 15,300 | 2,029,200 | 619,200 |
| 2025-11-21 | 4,167,800 | 653,000 | 2,841,500 | 15,100 | 1,326,300 | 637,900 |
| 2025-11-28 | 4,148,500 | 645,000 | 3,062,800 | 16,800 | 1,085,700 | 628,200 |
| 2025-12-05 | 5,096,900 | 624,600 | 3,815,400 | 14,900 | 1,281,500 | 609,700 |