[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:58628億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 2,267 | 2,280 | 2,257 | 2,273 | 3,931,100 | -60,800 | 100% | ▲ | 8882 | 0 | 0 | 100% | 10% |
| 20251225 | 2,248 | 2,266 | 2,240 | 2,266 | 3,308,500 | -784,400 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 10% |
| 20251226 | 2,275 | 2,287 | 2,258 | 2,263 | 3,991,900 | 683,400 | 100% | ▼ | 1117 | 51 | 0 | 100% | 9% |
| 20251230 | 2,273 | 2,280 | 2,248 | 2,251 | 4,719,100 | 788,000 | 99% | ▼ | 4717 | 0 | 0 | 99% | 9% |
| 20251218 | 2,200 | 2,244 | 2,192 | 2,244 | 6,561,500 | 2,194,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251224 | 2,240 | 2,248 | 2,231 | 2,237 | 4,092,900 | -810,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251223 | 2,200 | 2,239 | 2,197 | 2,233 | 4,903,000 | 171,300 | 101% | ▲ | 1771 | 0 | 0 | 100% | 8% |
| 20251219 | 2,225 | 2,235 | 2,215 | 2,222 | 10,133,200 | 3,571,700 | 99% | ▼ | 7117 | 0 | 0 | 99% | 7% |
| 20251222 | 2,222 | 2,238 | 2,206 | 2,217 | 4,731,700 | -5,401,500 | 100% | ▼▼ | 2888 | 0 | 0 | 99% | 7% |
| 20251215 | 2,178 | 2,213 | 2,175 | 2,213 | 6,228,700 | -3,238,000 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251216 | 2,223 | 2,225 | 2,190 | 2,201 | 6,567,700 | 339,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20251217 | 2,190 | 2,195 | 2,170 | 2,190 | 4,367,500 | -2,200,200 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20251212 | 2,147 | 2,180 | 2,121 | 2,170 | 9,466,700 | 3,105,000 | 102% | ▲▲▲▲ | 1111 | 41 | 10 | 100% | 7% |
| 20251202 | 2,144 | 2,152 | 2,133 | 2,148 | 4,827,400 | -1,064,200 | 100% | ▲ | 2222 | 51 | 18 | 99% | 11% |
| 20251204 | 2,120 | 2,148 | 2,117 | 2,148 | 4,570,000 | -1,470,900 | 102% | ▲ | 8282 | 51 | 11 | 99% | 10% |
| 20251201 | 2,134 | 2,149 | 2,125 | 2,144 | 5,891,600 | -358,900 | 100% | ▼ | 5888 | 51 | 14 | 99% | 11% |
| 20251211 | 2,113 | 2,127 | 2,109 | 2,121 | 6,361,700 | -1,913,300 | 101% | ▲▲▲ | 2222 | 0 | 6 | 98% | 5% |
| 20251203 | 2,142 | 2,148 | 2,107 | 2,113 | 6,040,900 | 1,213,500 | 98% | ▼ | 7777 | 0 | 17 | 98% | 10% |
| 20251205 | 2,107 | 2,120 | 2,092 | 2,096 | 5,621,500 | 1,051,500 | 98% | ▼ | 7777 | 0 | 7 | 97% | 5% |
| 20251210 | 2,072 | 2,094 | 2,063 | 2,092 | 8,275,000 | 2,919,100 | 101% | ▲▲ | 1171 | 0 | 4 | 97% | 4% |
| 20251209 | 2,080 | 2,082 | 2,062 | 2,071 | 5,355,900 | -1,473,100 | 100% | ▲ | 8282 | 0 | 5 | 96% | 3% |
| 20251208 | 2,087 | 2,089 | 2,053 | 2,068 | 6,829,000 | 1,207,500 | 99% | ▼▼ | 7777 | 0 | 6 | 96% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 3382 | JPM Securities Japan Co Ltd. | 3,264,243 | 0% | ▼ | -12,376,311 |
| 2025-12-19 | 3382 | JPM Securities Japan Co Ltd. | 15,640,554 | 1% | ▲ | 1,094,483 |
| 2025-12-09 | 3382 | JPM Securities Japan Co Ltd. | 14,546,071 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5,096,900 | 624,600 | 3,815,400 | 14,900 | 1,281,500 | 609,700 |
| 2025-12-12 | 5,504,000 | 132,400 | 4,327,000 | 13,500 | 1,177,000 | 118,900 |
| 2025-12-19 | 4,860,800 | 143,500 | 3,746,200 | 13,600 | 1,114,600 | 129,900 |