[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:51648億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260407 | 2,224 | 2,247 | 2,219 | 2,231 | 4,256,300 | 226,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20260401 | 2,141 | 2,198 | 2,122 | 2,195 | 7,284,400 | 304,100 | 103% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260402 | 2,192 | 2,223 | 2,174 | 2,180 | 4,999,300 | -2,285,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20260406 | 2,180 | 2,223 | 2,176 | 2,195 | 4,030,100 | 1,141,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260408 | 2,257 | 2,262 | 2,199 | 2,199 | 7,524,100 | 3,267,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 8% |
| 20260403 | 2,163 | 2,197 | 2,162 | 2,180 | 2,888,800 | -2,110,500 | 100% | -- | 8885 | 0 | 0 | 99% | 7% |
| 20260327 | 2,103 | 2,136 | 2,103 | 2,127 | 7,161,200 | 2,342,300 | 101% | ▲▲▲▲ | 1111 | 40 | 8 | 97% | 6% |
| 20260330 | 2,109 | 2,145 | 2,094 | 2,136 | 7,407,200 | 246,000 | 100% | ▲▲▲▲▲ | 1711 | 0 | 7 | 100% | 6% |
| 20260331 | 2,136 | 2,153 | 2,106 | 2,124 | 6,980,300 | -426,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20260326 | 2,080 | 2,102 | 2,069 | 2,101 | 4,818,900 | -557,600 | 101% | ▲▲▲ | 2282 | 0 | 5 | 96% | 5% |
| 20260417 | 2,080 | 2,085 | 2,027 | 2,055 | 6,461,200 | -3,074,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 92% | 4% |
| 20260325 | 2,088 | 2,091 | 2,062 | 2,080 | 5,376,500 | 10,500 | 102% | ▲▲ | 1111 | 40 | 6 | 94% | 4% |
| 20260416 | 2,013 | 2,058 | 1,999 | 2,034 | 9,536,100 | 2,150,400 | 102% | ▲▲ | 1111 | 40 | 0 | 91% | 3% |
| 20260420 | 2,061 | 2,072 | 2,014 | 2,021 | 5,805,000 | -656,200 | 98% | ▼ | 8888 | 51 | 0 | 91% | 3% |
| 20260409 | 2,212 | 2,222 | 2,064 | 2,097 | 11,649,400 | 4,125,300 | 95% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20260421 | 2,021 | 2,025 | 2,002 | 2,005 | 4,682,200 | -1,122,800 | 99% | ▼▼ | 8888 | 51 | 0 | 90% | 2% |
| 20260324 | 2,049 | 2,060 | 2,038 | 2,047 | 5,366,000 | 557,200 | 101% | ▲ | 4171 | 0 | 7 | 92% | 2% |
| 20260415 | 1,982 | 1,999 | 1,973 | 1,999 | 7,385,700 | -2,532,200 | 102% | ▲ | 8282 | 0 | 0 | 90% | 2% |
| 20260323 | 2,050 | 2,060 | 2,019 | 2,032 | 4,808,800 | -5,626,900 | 98% | ▼▼ | 8888 | 51 | 8 | 91% | 1% |
| 20260422 | 2,000 | 2,004 | 1,983 | 1,983 | 5,020,900 | 338,700 | 99% | ▼▼▼ | 7777 | 51 | 0 | 89% | 1% |
| 20260414 | 1,996 | 2,001 | 1,946 | 1,969 | 9,917,900 | 3,345,000 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260413 | 2,010 | 2,023 | 1,985 | 2,000 | 6,572,900 | -8,838,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260410 | 2,147 | 2,157 | 2,013 | 2,027 | 15,411,200 | 3,761,800 | 97% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 3382 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 13,149,516 | 1% | ▲ | |
| 2026-03-25 | 3382 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 12,970,216 | 0% | ▼ | -179,300 |
| 2026-03-31 | 3382 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 13,076,616 | 1% | ▲ | 106,400 |
| 2026-04-06 | 3382 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 12,935,216 | 0% | ▼ | -141,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 8,879,100 | 52,100 | 8,240,000 | 13,200 | 639,100 | 38,900 |
| 2026-04-03 | 8,776,400 | 66,600 | 8,269,200 | 14,400 | 507,200 | 52,200 |
| 2026-04-10 | 8,922,300 | 578,400 | 8,256,700 | 15,200 | 665,600 | 563,200 |
| 2026-04-17 | 6,089,500 | 704,200 | 5,364,000 | 12,500 | 725,500 | 691,700 |