[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:54044億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 2,020 | 2,048 | 2,019 | 2,042 | 4,286,200 | -634,800 | 101% | ▲▲▲▲▲▲▲ | 2252 | 51 | 0 | 100% | 7% |
| 20251024 | 2,028 | 2,031 | 2,009 | 2,014 | 4,470,000 | 234,100 | 99% | ▼▼ | 7717 | 51 | 0 | 99% | 5% |
| 20251027 | 2,014 | 2,025 | 2,005 | 2,017 | 3,931,300 | -538,700 | 100% | ▲ | 8882 | 51 | 0 | 99% | 6% |
| 20251113 | 2,015 | 2,029 | 2,011 | 2,019 | 4,382,900 | -1,573,400 | 100% | ▲ | 8282 | 51 | 0 | 99% | 5% |
| 20251020 | 2,000 | 2,022 | 1,998 | 2,016 | 5,086,600 | 632,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251114 | 2,030 | 2,039 | 2,016 | 2,039 | 5,612,500 | 1,229,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251107 | 1,955 | 1,989 | 1,950 | 1,989 | 5,778,800 | 145,400 | 102% | ▲▲ | 1111 | 40 | 9 | 97% | 4% |
| 20251105 | 1,959 | 1,971 | 1,920 | 1,927 | 8,294,600 | 706,600 | 99% | ▼▼▼ | 1717 | 24 | 11 | 94% | 1% |
| 20251119 | 2,030 | 2,086 | 2,025 | 2,075 | 10,543,600 | 4,062,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251118 | 2,036 | 2,042 | 2,019 | 2,030 | 6,480,800 | -1,843,400 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 5% |
| 20251117 | 2,013 | 2,040 | 1,995 | 2,036 | 8,324,200 | 2,711,700 | 100% | ▼ | 1777 | 0 | 0 | 100% | 6% |
| 20251112 | 2,030 | 2,043 | 2,008 | 2,015 | 5,956,300 | 1,001,000 | 100% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20251111 | 2,008 | 2,028 | 2,002 | 2,021 | 4,955,300 | -554,800 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 99% | 5% |
| 20251110 | 2,009 | 2,009 | 1,986 | 2,008 | 5,510,100 | -268,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251106 | 1,927 | 1,957 | 1,927 | 1,950 | 5,633,400 | -2,661,200 | 101% | ▲ | 8282 | 0 | 7 | 95% | 2% |
| 20251104 | 1,956 | 1,960 | 1,931 | 1,948 | 7,588,000 | -30,800 | 99% | ▼▼ | 8888 | 0 | 12 | 95% | 2% |
| 20251031 | 1,968 | 1,977 | 1,955 | 1,966 | 7,618,800 | -119,900 | 100% | ▼ | 2228 | 0 | 13 | 96% | 3% |
| 20251030 | 1,936 | 1,968 | 1,930 | 1,968 | 7,738,700 | 1,627,000 | 102% | ▲ | 7771 | 0 | 11 | 96% | 3% |
| 20251029 | 1,967 | 1,970 | 1,936 | 1,936 | 6,111,700 | 1,398,800 | 98% | ▼▼ | 7777 | 0 | 15 | 95% | 1% |
| 20251028 | 2,005 | 2,011 | 1,981 | 1,981 | 4,712,900 | 781,600 | 98% | ▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251023 | 2,027 | 2,044 | 2,016 | 2,041 | 4,235,900 | -50,300 | 100% | ▼ | 8828 | 0 | 0 | 100% | 7% |
| 20251021 | 2,020 | 2,028 | 2,009 | 2,017 | 4,921,000 | -165,600 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8,426,900 | 732,700 | 6,096,600 | 11,600 | 2,330,300 | 721,100 |
| 2025-10-31 | 8,413,300 | 599,300 | 5,965,700 | 12,900 | 2,447,600 | 586,400 |
| 2025-11-07 | 8,174,700 | 631,800 | 5,812,500 | 14,500 | 2,362,200 | 617,300 |
| 2025-11-14 | 7,027,700 | 634,500 | 4,998,500 | 15,300 | 2,029,200 | 619,200 |