[7550]ゼンショＨＤ:【牛丼】郊外店が中心傘下にファミレス、回転すし店も
Yahoo! 【プライム/小売業】 売上高:11366840 当期純利益:392900 総資産:8131090 時価:15311億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 7,920 | 7,949 | 7,844 | 7,889 | 373,400 | -117,400 | 100% | ▼▼ | 8888 | 0 | 11 | 89% | 1% |
| 20250729 | 7,870 | 7,894 | 7,817 | 7,883 | 406,700 | 33,300 | 100% | ▼▼▼ | 7777 | 24 | 10 | 89% | 1% |
| 20250730 | 7,908 | 7,975 | 7,897 | 7,956 | 474,600 | 67,900 | 101% | ▲ | 1111 | 0 | 9 | 93% | 2% |
| 20250731 | 7,997 | 8,017 | 7,895 | 7,996 | 445,300 | -29,300 | 101% | ▲▲ | 2822 | 0 | 8 | 94% | 3% |
| 20250801 | 7,996 | 8,075 | 7,986 | 8,025 | 369,100 | -76,200 | 100% | ▲▲▲ | 2282 | 0 | 7 | 96% | 3% |
| 20250804 | 7,970 | 8,000 | 7,899 | 7,981 | 400,400 | 31,300 | 99% | ▼ | 7777 | 0 | 6 | 95% | 2% |
| 20250805 | 8,000 | 8,084 | 7,990 | 8,026 | 382,100 | -18,300 | 101% | ▲ | 2222 | 51 | 5 | 97% | 3% |
| 20250806 | 8,026 | 8,139 | 7,999 | 8,022 | 425,500 | 43,400 | 100% | ▼ | 1117 | 0 | 4 | 99% | 3% |
| 20250807 | 8,005 | 8,158 | 8,001 | 8,016 | 515,900 | 90,400 | 100% | ▼▼ | 1177 | 0 | 3 | 100% | 3% |
| 20250808 | 8,052 | 8,052 | 7,912 | 7,912 | 698,800 | 182,900 | 99% | ▼▼▼ | 7717 | 24 | 2 | 99% | 2% |
| 20250812 | 8,628 | 9,412 | 8,625 | 9,412 | 4,621,900 | 3,923,100 | 119% | ▲ | 1111 | 20 | 1 | 100% | 21% |
| 20250813 | 9,486 | 9,976 | 9,462 | 9,976 | 2,558,300 | -2,063,600 | 106% | ▲▲ | 2222 | 0 | 1 | 100% | 28% |
| 20250814 | 9,973 | 10,050 | 9,777 | 10,000 | 1,104,500 | -1,453,800 | 100% | ▲▲▲ | 2222 | 0 | 2 | 100% | 28% |
| 20250815 | 10,080 | 10,485 | 10,050 | 10,485 | 1,356,300 | 251,800 | 105% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 35% |
| 20250818 | 10,450 | 10,600 | 10,290 | 10,325 | 751,900 | -604,400 | 98% | ▼ | 2228 | 0 | 0 | 98% | 32% |
| 20250819 | 10,300 | 10,350 | 10,010 | 10,100 | 760,800 | 8,900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 30% |
| 20250820 | 9,910 | 10,260 | 9,763 | 10,195 | 975,000 | 214,200 | 101% | ▲ | 7771 | 0 | 0 | 97% | 29% |
| 20250821 | 10,245 | 10,255 | 9,743 | 9,827 | 946,000 | -29,000 | 96% | ▼ | 8828 | 0 | 0 | 94% | 25% |
| 20250822 | 9,817 | 9,856 | 9,689 | 9,800 | 584,800 | -361,200 | 100% | ▼▼ | 8888 | 51 | 0 | 93% | 24% |
| 20250825 | 9,797 | 9,829 | 9,723 | 9,723 | 350,400 | -234,400 | 99% | ▼▼▼ | 8288 | 24 | 0 | 93% | 23% |
| 20250826 | 9,668 | 9,720 | 9,583 | 9,585 | 628,700 | 278,300 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 91% | 22% |
| 20250827 | 9,584 | 9,675 | 9,566 | 9,612 | 419,300 | -209,400 | 100% | ▲ | 8882 | 51 | 0 | 92% | 21% |
| 20250828 | 9,561 | 9,580 | 9,441 | 9,526 | 469,600 | 50,300 | 99% | ▼ | 7777 | 0 | 0 | 91% | 20% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 160,600 | 471,900 | 39,800 | 80,900 | 120,800 | 391,000 |
| 2025-08-15 | 119,500 | 683,600 | 30,100 | 86,900 | 89,400 | 596,700 |
| 2025-08-08 | 565,300 | 106,500 | 138,200 | 45,800 | 427,100 | 60,700 |
| 2025-08-01 | 537,300 | 105,100 | 136,700 | 46,600 | 400,600 | 58,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-08 10:31 | S100WHW1 | 株式会社日本クリエイト | 変更報告書 |
| 2024-10-02 10:52 | S100UGY1 | 株式会社日本クリエイト | 変更報告書 |
| 2024-05-28 15:45 | S100TIAX | 株式会社日本クリエイト | 変更報告書 |
| 2024-05-21 15:31 | S100TH10 | 株式会社日本クリエイト | 変更報告書 |
| 2024-05-10 16:40 | S100TEA8 | 株式会社日本クリエイト | 変更報告書 |
| 2024-04-02 11:31 | S100T7BC | 株式会社日本クリエイト | 変更報告書 |