[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:51257億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251023 | 2,027 | 2,044 | 2,016 | 2,041 | 4,235,900 | -50,300 | 100% | ▼ | 8828 | 0 | 0 | 100% | 7% |
| 20251022 | 2,020 | 2,048 | 2,019 | 2,042 | 4,286,200 | -634,800 | 101% | ▲▲▲▲▲▲▲ | 2252 | 51 | 0 | 100% | 7% |
| 20251021 | 2,020 | 2,028 | 2,009 | 2,017 | 4,921,000 | -165,600 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251020 | 2,000 | 2,022 | 1,998 | 2,016 | 5,086,600 | 632,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250929 | 2,022 | 2,033 | 1,989 | 1,994 | 6,780,900 | -853,800 | 99% | ▼ | 2828 | 0 | 0 | 99% | 4% |
| 20251027 | 2,014 | 2,025 | 2,005 | 2,017 | 3,931,300 | -538,700 | 100% | ▲ | 8882 | 51 | 0 | 99% | 6% |
| 20251024 | 2,028 | 2,031 | 2,009 | 2,014 | 4,470,000 | 234,100 | 99% | ▼▼ | 7717 | 51 | 0 | 99% | 5% |
| 20250930 | 1,996 | 2,007 | 1,987 | 1,991 | 6,825,500 | 44,600 | 100% | ▼▼ | 7777 | 51 | 0 | 98% | 3% |
| 20251017 | 1,986 | 1,992 | 1,974 | 1,991 | 4,454,300 | -278,200 | 100% | ▲▲▲▲ | 8822 | 0 | 0 | 98% | 4% |
| 20251016 | 1,981 | 1,994 | 1,981 | 1,984 | 4,732,500 | -1,611,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251015 | 1,972 | 1,985 | 1,960 | 1,978 | 6,343,600 | -7,300,200 | 101% | ▲▲ | 5222 | 0 | 0 | 98% | 3% |
| 20251009 | 1,985 | 1,995 | 1,970 | 1,980 | 7,037,300 | -62,500 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 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 | 13 | 98% | 2% |
| 20251014 | 1,909 | 1,985 | 1,907 | 1,962 | 13,643,800 | -2,073,100 | 103% | ▲ | 2282 | 0 | 5 | 97% | 3% |
| 20251007 | 1,975 | 1,983 | 1,963 | 1,968 | 7,193,500 | -2,348,300 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251001 | 1,990 | 1,994 | 1,958 | 1,967 | 7,133,700 | 308,200 | 99% | ▼▼▼ | 7777 | 51 | 0 | 97% | 2% |
| 20251028 | 2,005 | 2,011 | 1,981 | 1,981 | 4,712,900 | 781,600 | 98% | ▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251002 | 1,967 | 1,981 | 1,942 | 1,942 | 8,106,500 | 972,800 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20251030 | 1,936 | 1,968 | 1,930 | 1,968 | 7,738,700 | 1,627,000 | 102% | ▲ | 7771 | 0 | 0 | 96% | 3% |
| 20251010 | 1,984 | 1,984 | 1,898 | 1,911 | 15,716,900 | 8,679,600 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251029 | 1,967 | 1,970 | 1,936 | 1,936 | 6,111,700 | 1,398,800 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 10,555,200 | 904,000 | 7,590,500 | 11,800 | 2,964,700 | 892,200 |
| 2025-10-10 | 11,148,900 | 762,600 | 7,867,900 | 11,600 | 3,281,000 | 751,000 |
| 2025-10-17 | 9,605,300 | 837,000 | 6,956,700 | 12,400 | 2,648,600 | 824,600 |
| 2025-10-24 | 8,426,900 | 732,700 | 6,096,600 | 11,600 | 2,330,300 | 721,100 |