[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:51492億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 2,012 | 2,021 | 2,008 | 2,016 | 6,792,100 | -1,067,000 | 101% | ▲ | 8222 | 51 | 0 | 98% | 4% |
| 20250822 | 1,990 | 2,018 | 1,990 | 2,016 | 6,726,400 | -2,517,500 | 101% | ▲ | 2282 | 51 | 0 | 98% | 2% |
| 20250820 | 2,014 | 2,019 | 2,001 | 2,011 | 7,222,300 | 430,200 | 100% | ▼ | 7717 | 51 | 0 | 98% | 2% |
| 20250818 | 2,008 | 2,022 | 2,001 | 2,001 | 7,859,100 | -35,500 | 100% | ▼▼▼ | 8288 | 24 | 0 | 98% | 4% |
| 20250825 | 2,006 | 2,011 | 1,985 | 1,996 | 6,705,300 | -21,100 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20250821 | 2,001 | 2,005 | 1,982 | 1,988 | 9,243,900 | 2,021,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250917 | 1,980 | 1,987 | 1,970 | 1,977 | 6,840,600 | -271,400 | 100% | -- | 8225 | 0 | 0 | 98% | 3% |
| 20250916 | 1,970 | 1,990 | 1,962 | 1,977 | 7,112,000 | -3,890,800 | 100% | ▲▲▲▲ | 2882 | 0 | 0 | 98% | 3% |
| 20250912 | 1,975 | 1,989 | 1,973 | 1,975 | 11,002,800 | 3,793,100 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20250911 | 1,965 | 1,979 | 1,961 | 1,974 | 7,209,700 | -210,900 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250826 | 1,991 | 1,995 | 1,961 | 1,967 | 17,118,100 | 10,412,800 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250910 | 1,944 | 1,968 | 1,932 | 1,965 | 7,420,600 | -1,142,500 | 101% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250908 | 1,949 | 1,970 | 1,945 | 1,964 | 8,419,300 | 1,450,700 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250827 | 1,961 | 1,965 | 1,948 | 1,955 | 7,154,300 | -9,963,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20250909 | 1,972 | 1,976 | 1,944 | 1,944 | 8,563,100 | 143,800 | 99% | ▼ | 1717 | 0 | 0 | 96% | 2% |
| 20250904 | 1,930 | 1,946 | 1,923 | 1,940 | 7,313,700 | -731,400 | 100% | ▲ | 8222 | 51 | 0 | 95% | 1% |
| 20250905 | 1,944 | 1,957 | 1,936 | 1,940 | 6,968,600 | -345,100 | 100% | ▼ | 2228 | 51 | 0 | 95% | 1% |
| 20250902 | 1,931 | 1,949 | 1,931 | 1,935 | 6,163,100 | -2,414,200 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 1% |
| 20250903 | 1,926 | 1,949 | 1,922 | 1,931 | 8,045,100 | 1,882,000 | 100% | ▼ | 1777 | 51 | 0 | 94% | 1% |
| 20250901 | 1,926 | 1,950 | 1,923 | 1,930 | 8,577,300 | -1,462,600 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20250828 | 1,916 | 1,935 | 1,916 | 1,917 | 9,953,300 | 2,799,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250829 | 1,910 | 1,915 | 1,897 | 1,914 | 10,039,900 | 86,600 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 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 |
| 2025-08-29 | 8,849,800 | 1,244,300 | 4,251,600 | 18,100 | 4,598,200 | 1,226,200 |
| 2025-09-05 | 10,083,100 | 1,008,000 | 6,143,500 | 17,700 | 3,939,600 | 990,300 |