[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:53992億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 2,393 | 2,417 | 2,373 | 2,375 | 9,549,600 | 3,011,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260212 | 2,332 | 2,356 | 2,323 | 2,356 | 6,538,600 | -322,300 | 101% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260209 | 2,360 | 2,383 | 2,334 | 2,334 | 7,332,000 | 1,318,600 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260210 | 2,300 | 2,350 | 2,293 | 2,328 | 6,860,900 | -471,100 | 100% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260217 | 2,306 | 2,327 | 2,302 | 2,327 | 5,007,900 | -1,000,500 | 101% | ▲ | 8282 | 0 | 0 | 98% | 7% |
| 20260206 | 2,315 | 2,351 | 2,311 | 2,319 | 6,013,400 | -453,700 | 100% | ▲▲▲▲▲▲▲ | 2282 | 0 | 0 | 99% | 7% |
| 20260218 | 2,327 | 2,337 | 2,313 | 2,313 | 5,659,300 | 651,400 | 99% | ▼ | 1117 | 0 | 0 | 97% | 7% |
| 20260205 | 2,328 | 2,337 | 2,310 | 2,310 | 6,467,100 | 584,500 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20260216 | 2,365 | 2,367 | 2,297 | 2,297 | 6,008,400 | -3,541,200 | 97% | ▼ | 8888 | 0 | 0 | 97% | 6% |
| 20260204 | 2,280 | 2,299 | 2,265 | 2,289 | 5,882,600 | 361,700 | 102% | ▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20260219 | 2,300 | 2,305 | 2,281 | 2,289 | 5,776,700 | 117,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20260203 | 2,252 | 2,261 | 2,233 | 2,254 | 5,520,900 | 25,800 | 101% | ▲▲▲▲ | 1171 | 51 | 8 | 96% | 4% |
| 20260224 | 2,198 | 2,244 | 2,193 | 2,231 | 6,852,700 | 212,900 | 102% | ▲ | 7171 | 0 | 0 | 94% | 3% |
| 20260225 | 2,239 | 2,240 | 2,203 | 2,215 | 7,862,100 | 1,009,400 | 99% | ▼ | 7117 | 0 | 0 | 93% | 2% |
| 20260227 | 2,186 | 2,210 | 2,180 | 2,196 | 8,495,000 | 2,107,900 | 101% | ▲ | 7171 | 0 | 0 | 92% | 1% |
| 20260220 | 2,261 | 2,262 | 2,191 | 2,191 | 6,639,800 | 863,100 | 96% | ▼▼▼ | 7777 | 24 | 0 | 92% | 1% |
| 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% |
| 20260303 | 2,133 | 2,140 | 2,063 | 2,073 | 8,388,500 | 1,360,300 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260306 | 2,001 | 2,080 | 2,001 | 2,073 | 8,676,000 | 913,200 | 103% | ▲ | 1171 | 0 | 0 | 87% | 3% |
| 20260304 | 2,023 | 2,039 | 2,001 | 2,025 | 7,959,600 | -428,900 | 98% | ▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20260305 | 2,065 | 2,069 | 1,998 | 2,006 | 7,762,800 | -196,800 | 99% | ▼▼▼▼ | 2828 | 24 | 0 | 84% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2,819,500 | 760,300 | 2,160,800 | 680,100 | 658,700 | 80,200 |
| 2026-02-13 | 2,548,400 | 1,319,000 | 2,014,800 | 1,203,500 | 533,600 | 115,500 |
| 2026-02-20 | 2,137,700 | 2,080,300 | 1,445,500 | 1,980,100 | 692,200 | 100,200 |
| 2026-02-27 | 2,861,200 | 131,800 | 2,214,000 | 58,900 | 647,200 | 72,900 |