[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/27小売業】 売上高:11366840 当期純利益:392900 総資産:8131090 時価:15722億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 8,465 | 8,593 | 8,452 | 8,592 | 462,100 | 103,600 | 103% | ▲▲ | 1111 | 40 | 5 | 96% | 4% |
| 20260203 | 8,600 | 8,670 | 8,555 | 8,588 | 376,200 | -85,900 | 100% | ▼ | 2228 | 0 | 5 | 97% | 4% |
| 20260204 | 8,507 | 8,583 | 8,448 | 8,549 | 339,000 | -37,200 | 100% | ▼▼ | 8888 | 0 | 3 | 97% | 4% |
| 20260205 | 8,699 | 8,797 | 8,653 | 8,770 | 454,400 | 115,400 | 103% | ▲ | 1111 | 0 | 4 | 99% | 7% |
| 20260206 | 8,813 | 9,013 | 8,801 | 9,011 | 687,200 | 232,800 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 10% |
| 20260209 | 9,061 | 9,107 | 8,967 | 9,042 | 466,300 | -220,900 | 100% | ▲▲▲ | 2222 | 0 | 4 | 100% | 10% |
| 20260210 | 9,045 | 9,488 | 9,003 | 9,432 | 704,200 | 237,900 | 104% | ▲▲▲▲ | 1171 | 0 | 3 | 100% | 15% |
| 20260212 | 9,430 | 9,507 | 9,223 | 9,440 | 772,800 | 68,600 | 100% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 15% |
| 20260213 | 9,557 | 9,858 | 9,470 | 9,705 | 1,307,300 | 534,500 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20260216 | 9,710 | 9,761 | 9,574 | 9,592 | 445,900 | -861,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 17% |
| 20260217 | 9,595 | 9,618 | 9,407 | 9,505 | 409,400 | -36,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 16% |
| 20260218 | 9,597 | 9,883 | 9,572 | 9,717 | 509,700 | 100,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 18% |
| 20260219 | 10,050 | 10,325 | 9,909 | 9,922 | 919,100 | 409,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 21% |
| 20260220 | 10,005 | 10,085 | 9,800 | 9,862 | 499,000 | -420,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 20% |
| 20260224 | 9,823 | 9,960 | 9,800 | 9,883 | 328,300 | -170,700 | 100% | ▲ | 8582 | 0 | 0 | 100% | 20% |
| 20260225 | 9,925 | 9,960 | 9,818 | 9,960 | 348,300 | 20,000 | 101% | ▲▲ | 4111 | 0 | 0 | 100% | 21% |
| 20260226 | 10,000 | 10,020 | 9,742 | 9,765 | 386,300 | 38,000 | 98% | ▼ | 1717 | 51 | 0 | 98% | 19% |
| 20260227 | 9,816 | 9,967 | 9,786 | 9,929 | 433,500 | 47,200 | 102% | ▲ | 7171 | 0 | 0 | 100% | 21% |
| 20260302 | 9,751 | 10,010 | 9,750 | 9,896 | 397,600 | -35,900 | 100% | ▼ | 2888 | 0 | 0 | 99% | 18% |
| 20260303 | 9,800 | 9,801 | 9,660 | 9,715 | 333,200 | -64,400 | 98% | ▼▼ | 8828 | 0 | 0 | 98% | 14% |
| 20260304 | 9,633 | 9,896 | 9,578 | 9,860 | 419,800 | 86,600 | 101% | ▲ | 1771 | 0 | 0 | 99% | 15% |
| 20260305 | 9,979 | 10,070 | 9,777 | 9,782 | 427,300 | 7,500 | 99% | ▼ | 1117 | 0 | 0 | 98% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-16 | 7550 | モルガン・スタンレーMUFG証券株式会社 | 829,696 | 1% | ▲ | |
| 2026-02-16 | 7550 | Barclays Capital Securities Ltd | 1,288,384 | 1% | ▲ | 162,775 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 158,300 | 162,200 | 44,800 | 51,300 | 113,500 | 110,900 |
| 2026-02-20 | 163,400 | 157,500 | 44,600 | 49,100 | 118,800 | 108,400 |
| 2026-02-13 | 220,800 | 146,800 | 63,100 | 48,200 | 157,700 | 98,600 |
| 2026-02-06 | 332,400 | 128,900 | 88,600 | 44,400 | 243,800 | 84,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-24 16:40 | S100XMXQ | 株式会社日本クリエイト | 変更報告書 |
| 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 |