[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:15173億円
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 |
|---|
| 20260113 | 8,808 | 8,826 | 8,740 | 8,740 | 475,300 | 81,300 | 100% | ▼ | 1117 | 0 | 0 | 94% | 0% |
| 20260114 | 8,735 | 8,798 | 8,682 | 8,793 | 371,900 | -103,400 | 101% | ▲ | 8882 | 0 | 20 | 94% | 1% |
| 20260115 | 8,778 | 8,814 | 8,717 | 8,727 | 351,600 | -20,300 | 99% | ▼ | 2228 | 0 | 19 | 93% | 0% |
| 20260116 | 8,700 | 8,725 | 8,527 | 8,580 | 534,100 | 182,500 | 98% | ▼▼ | 7777 | 0 | 18 | 92% | 0% |
| 20260119 | 8,528 | 8,782 | 8,508 | 8,673 | 426,800 | -107,300 | 101% | ▲ | 2882 | 0 | 15 | 94% | 1% |
| 20260120 | 8,680 | 8,841 | 8,640 | 8,841 | 363,400 | -63,400 | 102% | ▲▲ | 2222 | 0 | 16 | 96% | 3% |
| 20260121 | 8,841 | 8,861 | 8,602 | 8,604 | 395,400 | 32,000 | 97% | ▼ | 1717 | 0 | 15 | 94% | 0% |
| 20260122 | 8,601 | 8,686 | 8,585 | 8,589 | 379,700 | -15,700 | 100% | ▼▼ | 8888 | 0 | 13 | 95% | 0% |
| 20260123 | 8,585 | 8,657 | 8,540 | 8,545 | 280,700 | -99,000 | 99% | ▼▼▼ | 8888 | 24 | 12 | 95% | 0% |
| 20260126 | 8,527 | 8,590 | 8,445 | 8,549 | 426,300 | 145,600 | 100% | ▲ | 7771 | 0 | 10 | 95% | 0% |
| 20260127 | 8,550 | 8,552 | 8,423 | 8,423 | 336,300 | -90,000 | 99% | ▼ | 8828 | 51 | 9 | 94% | 0% |
| 20260128 | 8,355 | 8,355 | 8,221 | 8,283 | 359,500 | 23,200 | 98% | ▼▼ | 7777 | 0 | 8 | 92% | 0% |
| 20260129 | 8,205 | 8,261 | 8,150 | 8,226 | 378,400 | 18,900 | 99% | ▼▼▼ | 7777 | 24 | 6 | 92% | 0% |
| 20260130 | 8,260 | 8,427 | 8,188 | 8,377 | 358,500 | -19,900 | 102% | ▲ | 2222 | 0 | 5 | 93% | 2% |
| 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 | 0 | 100% | 10% |
| 20260210 | 9,045 | 9,488 | 9,003 | 9,432 | 704,200 | 237,900 | 104% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 15% |
| 20260212 | 9,430 | 9,507 | 9,223 | 9,440 | 772,800 | 68,600 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
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 |
|---|
| 2026-02-06 | 332,400 | 128,900 | 88,600 | 44,400 | 243,800 | 84,500 |
| 2026-01-30 | 415,900 | 114,600 | 104,600 | 43,600 | 311,300 | 71,000 |
| 2026-01-23 | 381,300 | 117,700 | 97,900 | 44,700 | 283,400 | 73,000 |
| 2026-01-16 | 372,000 | 121,000 | 99,100 | 45,300 | 272,900 | 75,700 |
EDINET