[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:15859億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 9,324 | 9,459 | 9,288 | 9,330 | 453,900 | -1,163,500 | 100% | ▲ | 2282 | 0 | 12 | 89% | 18% |
| 20250818 | 10,450 | 10,600 | 10,290 | 10,325 | 751,900 | -604,400 | 98% | ▼ | 2228 | 0 | 0 | 98% | 32% |
| 20250916 | 9,590 | 9,640 | 9,475 | 9,525 | 632,400 | -472,500 | 99% | ▼ | 2228 | 0 | 0 | 93% | 4% |
| 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% |
| 20250827 | 9,584 | 9,675 | 9,566 | 9,612 | 419,300 | -209,400 | 100% | ▲ | 8882 | 51 | 0 | 92% | 21% |
| 20250905 | 9,412 | 9,500 | 9,309 | 9,322 | 392,300 | -150,400 | 99% | ▼ | 8228 | 0 | 0 | 89% | 18% |
| 20250918 | 9,842 | 9,928 | 9,778 | 9,867 | 588,500 | -112,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250910 | 9,204 | 9,316 | 9,186 | 9,273 | 379,400 | -60,600 | 101% | ▲ | 8882 | 51 | 5 | 88% | 1% |
| 20250821 | 10,245 | 10,255 | 9,743 | 9,827 | 946,000 | -29,000 | 96% | ▼ | 8828 | 0 | 0 | 94% | 25% |
| 20250908 | 9,322 | 9,390 | 9,293 | 9,300 | 368,300 | -24,000 | 100% | ▼▼ | 8888 | 0 | 7 | 89% | 0% |
| 20250819 | 10,300 | 10,350 | 10,010 | 10,100 | 760,800 | 8,900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 30% |
| 20250902 | 9,300 | 9,367 | 9,235 | 9,299 | 476,400 | 22,500 | 100% | ▼ | 7777 | 0 | 11 | 89% | 18% |
| 20250903 | 9,267 | 9,390 | 9,262 | 9,334 | 499,000 | 22,600 | 100% | ▲ | 1171 | 0 | 10 | 89% | 18% |
| 20250904 | 9,320 | 9,526 | 9,283 | 9,415 | 542,700 | 43,700 | 101% | ▲▲ | 1111 | 40 | 9 | 90% | 19% |
| 20250828 | 9,561 | 9,580 | 9,441 | 9,526 | 469,600 | 50,300 | 99% | ▼ | 7777 | 51 | 0 | 91% | 20% |
| 20250917 | 9,524 | 9,810 | 9,512 | 9,792 | 701,000 | 68,600 | 103% | ▲ | 1171 | 0 | 0 | 96% | 7% |
| 20250909 | 9,313 | 9,340 | 9,203 | 9,204 | 440,000 | 71,700 | 99% | ▼▼▼ | 7777 | 24 | 6 | 88% | 0% |
| 20250911 | 9,312 | 9,312 | 9,121 | 9,172 | 456,600 | 77,200 | 99% | ▼ | 7717 | 0 | 4 | 87% | 0% |
| 20250820 | 9,910 | 10,260 | 9,763 | 10,195 | 975,000 | 214,200 | 101% | ▲ | 7771 | 0 | 0 | 97% | 29% |
| 20250826 | 9,668 | 9,720 | 9,583 | 9,585 | 628,700 | 278,300 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 91% | 22% |
| 20250912 | 9,237 | 9,614 | 9,186 | 9,593 | 1,104,900 | 648,300 | 105% | ▲ | 1171 | 10 | 3 | 93% | 5% |
| 20250829 | 9,341 | 9,451 | 9,015 | 9,325 | 1,617,400 | 1,147,800 | 98% | ▼▼ | 7777 | 0 | 14 | 89% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-20 | 7550 | Barclays Capital Securities Ltd | 963,338 | 1% | ▼ | -80,900 |
| 2025-08-21 | 7550 | Barclays Capital Securities Ltd | 981,038 | 1% | ▲ | 17,700 |
| 2025-08-27 | 7550 | Barclays Capital Securities Ltd | 936,438 | 1% | ▼ | -44,600 |
| 2025-09-02 | 7550 | モルガン・スタンレーMUFG証券株式会社 | 829,284 | 1% | ▲ | |
| 2025-09-05 | 7550 | モルガン・スタンレーMUFG証券株式会社 | 801,162 | 0% | ▼ | -28,122 |
| 2025-09-08 | 7550 | モルガン・スタンレーMUFG証券株式会社 | 873,862 | 1% | ▲ | 72,700 |
| 2025-09-08 | 7550 | Barclays Capital Securities Ltd | 515,519 | 0% | ▼ | -420,919 |
| 2025-09-12 | 7550 | モルガン・スタンレーMUFG証券株式会社 | 970,753 | 1% | ▲ | 96,891 |
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 |
| 2025-08-29 | 251,500 | 296,100 | 63,900 | 81,200 | 187,600 | 214,900 |
| 2025-09-05 | 251,800 | 262,900 | 61,200 | 71,200 | 190,600 | 191,700 |
| 2025-09-12 | 223,900 | 316,500 | 60,800 | 108,800 | 163,100 | 207,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-02 11:31 | S100T7BC | 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 |
| 2024-05-21 15:31 | S100TH10 | 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 |
| 2024-10-02 10:52 | S100UGY1 | 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 |