[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:51622億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 2,014 | 2,027 | 2,010 | 2,022 | 7,634,700 | 1,190,400 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250925 | 2,011 | 2,021 | 2,003 | 2,013 | 6,444,300 | -1,447,100 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 5% |
| 20250922 | 1,979 | 2,001 | 1,976 | 1,994 | 6,311,100 | -9,695,500 | 100% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20250924 | 1,994 | 2,021 | 1,994 | 2,011 | 7,891,400 | 1,580,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250929 | 2,022 | 2,033 | 1,989 | 1,994 | 6,780,900 | -853,800 | 99% | ▼ | 2828 | 0 | 0 | 99% | 4% |
| 20250918 | 1,989 | 2,001 | 1,982 | 1,996 | 6,632,700 | -207,900 | 101% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250919 | 1,984 | 1,996 | 1,964 | 1,986 | 16,006,600 | 9,373,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20251008 | 1,970 | 1,986 | 1,969 | 1,982 | 7,099,800 | -93,700 | 101% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20251006 | 2,005 | 2,008 | 1,973 | 1,975 | 9,541,800 | 2,052,000 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20251003 | 1,944 | 1,981 | 1,943 | 1,979 | 7,489,800 | -616,700 | 102% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20250930 | 1,996 | 2,007 | 1,987 | 1,991 | 6,825,500 | 44,600 | 100% | ▼▼ | 7777 | 51 | 0 | 98% | 3% |
| 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% |
| 20251001 | 1,990 | 1,994 | 1,958 | 1,967 | 7,133,700 | 308,200 | 99% | ▼▼▼ | 7777 | 51 | 0 | 97% | 2% |
| 20250910 | 1,944 | 1,968 | 1,932 | 1,965 | 7,420,600 | -1,142,500 | 101% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20251007 | 1,975 | 1,983 | 1,963 | 1,968 | 7,193,500 | -2,348,300 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250908 | 1,949 | 1,970 | 1,945 | 1,964 | 8,419,300 | 1,450,700 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251002 | 1,967 | 1,981 | 1,942 | 1,942 | 8,106,500 | 972,800 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20250909 | 1,972 | 1,976 | 1,944 | 1,944 | 8,563,100 | 143,800 | 99% | ▼ | 1717 | 0 | 0 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-12 | 3382 | J.P. MORGAN SECURITIES PLC | 15,068,051 | 1% | ▲ | |
| 2025-10-03 | 3382 | J.P. MORGAN SECURITIES PLC | 9,002,161 | 0% | ▼ | -6,065,890 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 10,654,800 | 1,061,400 | 7,287,900 | 13,800 | 3,366,900 | 1,047,600 |
| 2025-09-19 | 11,496,300 | 1,009,100 | 8,242,900 | 13,400 | 3,253,400 | 995,700 |
| 2025-09-26 | 11,494,900 | 1,023,900 | 8,513,100 | 13,400 | 2,981,800 | 1,010,500 |
| 2025-10-03 | 10,555,200 | 904,000 | 7,590,500 | 11,800 | 2,964,700 | 892,200 |