[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:13951億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 9,239 | 9,465 | 9,137 | 9,450 | 669,300 | -535,700 | 104% | ▲ | 2282 | 0 | 0 | 98% | 4% |
| 20260501 | 8,588 | 8,845 | 8,537 | 8,680 | 681,400 | -224,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 91% | 8% |
| 20260410 | 8,873 | 8,897 | 8,715 | 8,801 | 579,700 | -180,900 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260424 | 8,124 | 8,134 | 7,985 | 8,036 | 446,700 | -124,500 | 98% | ▼▼▼▼ | 8888 | 24 | 4 | 84% | 0% |
| 20260414 | 8,650 | 8,728 | 8,534 | 8,546 | 399,000 | -109,000 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20260413 | 8,801 | 8,866 | 8,569 | 8,573 | 508,000 | -71,700 | 97% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20260420 | 8,549 | 8,570 | 8,476 | 8,511 | 407,800 | -66,400 | 100% | ▲ | 8882 | 51 | 0 | 89% | 0% |
| 20260427 | 8,089 | 8,308 | 8,037 | 8,242 | 432,600 | -14,100 | 103% | ▲ | 2282 | 0 | 3 | 86% | 3% |
| 20260421 | 8,500 | 8,533 | 8,395 | 8,457 | 395,700 | -12,100 | 99% | ▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260415 | 8,636 | 8,640 | 8,505 | 8,552 | 391,200 | -7,800 | 100% | ▲ | 8882 | 0 | 0 | 89% | 0% |
| 20260417 | 8,700 | 8,750 | 8,503 | 8,509 | 474,200 | 6,500 | 98% | ▼ | 1717 | 0 | 0 | 89% | 0% |
| 20260423 | 8,200 | 8,250 | 8,120 | 8,186 | 571,200 | 18,900 | 100% | ▼▼▼ | 7777 | 24 | 5 | 85% | 0% |
| 20260406 | 9,555 | 9,570 | 9,351 | 9,351 | 260,300 | 42,400 | 98% | ▼ | 1717 | 51 | 0 | 95% | 2% |
| 20260416 | 8,639 | 8,726 | 8,588 | 8,720 | 467,700 | 76,500 | 102% | ▲▲ | 1111 | 40 | 0 | 91% | 2% |
| 20260409 | 9,473 | 9,473 | 8,876 | 8,876 | 760,600 | 91,300 | 94% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260422 | 8,388 | 8,390 | 8,222 | 8,223 | 552,300 | 156,600 | 97% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260428 | 8,344 | 8,453 | 8,291 | 8,395 | 629,500 | 196,900 | 102% | ▲▲ | 1111 | 40 | 0 | 88% | 4% |
| 20260430 | 8,350 | 8,654 | 8,339 | 8,623 | 906,200 | 276,700 | 103% | ▲▲▲ | 1111 | 40 | 0 | 90% | 7% |
| 20260407 | 9,446 | 9,451 | 8,989 | 9,060 | 1,205,000 | 944,700 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-13 | 7550 | Barclays Capital Securities Ltd | 1,613,650 | 1% | ▲ | 123,100 |
| 2026-04-14 | 7550 | Barclays Capital Securities Ltd | 1,602,750 | 1% | ▼ | -10,900 |
| 2026-04-20 | 7550 | Barclays Capital Securities Ltd | 1,617,414 | 1% | ▲ | 14,664 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 260,800 | 135,600 | 66,900 | 45,400 | 193,900 | 90,200 |
| 2026-04-17 | 342,300 | 122,100 | 85,400 | 45,000 | 256,900 | 77,100 |
| 2026-04-24 | 431,100 | 128,300 | 116,500 | 43,000 | 314,600 | 85,300 |
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 |
| 2026-02-24 16:40 | S100XMXQ | 株式会社日本クリエイト | 変更報告書 |
| 2026-03-13 16:34 | S100XQWX | 株式会社日本クリエイト | 変更報告書 |