[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:48444億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260529 | 1,839 | 1,883 | 1,821 | 1,860 | 21,111,700 | 13,765,500 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20260507 | 1,900 | 1,937 | 1,893 | 1,893 | 9,911,100 | 4,676,700 | 99% | ▼ | 1117 | 0 | 0 | 85% | 1% |
| 20260519 | 1,915 | 1,962 | 1,906 | 1,947 | 9,084,900 | 2,812,100 | 104% | ▲▲▲ | 1111 | 40 | 0 | 95% | 5% |
| 20260520 | 1,979 | 1,996 | 1,928 | 1,944 | 8,649,500 | -435,400 | 100% | ▼ | 2228 | 0 | 0 | 95% | 5% |
| 20260512 | 1,900 | 1,900 | 1,860 | 1,879 | 7,808,300 | 2,969,500 | 99% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20260525 | 1,845 | 1,872 | 1,816 | 1,838 | 7,363,100 | 1,911,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260528 | 1,854 | 1,883 | 1,828 | 1,836 | 7,346,200 | 1,203,400 | 100% | ▼▼ | 1117 | 0 | 0 | 94% | 0% |
| 20260514 | 1,890 | 1,890 | 1,848 | 1,851 | 7,243,600 | 788,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260515 | 1,838 | 1,866 | 1,819 | 1,863 | 7,217,500 | -26,100 | 101% | ▲ | 8882 | 0 | 3 | 91% | 1% |
| 20260508 | 1,911 | 1,912 | 1,886 | 1,899 | 7,113,800 | -2,797,300 | 100% | ▲ | 8822 | 0 | 0 | 85% | 1% |
| 20260513 | 1,898 | 1,906 | 1,874 | 1,874 | 6,455,400 | -1,352,900 | 100% | ▼▼ | 2288 | 51 | 0 | 91% | 0% |
| 20260518 | 1,875 | 1,905 | 1,862 | 1,879 | 6,272,800 | -944,700 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 2% |
| 20260526 | 1,835 | 1,846 | 1,820 | 1,839 | 6,208,700 | -1,154,400 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20260527 | 1,821 | 1,840 | 1,812 | 1,836 | 6,142,800 | -65,900 | 100% | ▼ | 8888 | 51 | 0 | 94% | 0% |
| 20260521 | 1,904 | 1,914 | 1,888 | 1,895 | 5,721,800 | -2,927,700 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20260522 | 1,879 | 1,886 | 1,858 | 1,861 | 5,451,700 | -270,100 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 1% |
| 20260501 | 1,851 | 1,919 | 1,851 | 1,919 | 5,234,400 | -3,344,400 | 103% | ▲ | 8882 | 0 | 10 | 86% | 3% |
| 20260511 | 1,883 | 1,919 | 1,878 | 1,901 | 4,838,800 | -2,275,000 | 100% | ▲▲ | 2882 | 0 | 0 | 86% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 6,501,300 | 882,400 | 5,470,600 | 22,300 | 1,030,700 | 860,100 |
| 2026-05-15 | 5,530,100 | 1,058,600 | 4,442,600 | 18,900 | 1,087,500 | 1,039,700 |
| 2026-05-22 | 5,277,400 | 1,024,400 | 4,248,100 | 13,300 | 1,029,300 | 1,011,100 |