[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:12053億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260513 | 8,539 | 8,601 | 8,000 | 8,001 | 2,041,600 | 1,438,800 | 89% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260511 | 8,991 | 9,200 | 8,936 | 9,126 | 910,000 | 321,600 | 104% | ▲ | 1111 | 0 | 0 | 97% | 14% |
| 20260430 | 8,350 | 8,654 | 8,339 | 8,623 | 906,200 | 276,700 | 103% | ▲▲▲ | 1111 | 40 | 3 | 90% | 7% |
| 20260428 | 8,344 | 8,453 | 8,291 | 8,395 | 629,500 | 196,900 | 102% | ▲▲ | 1111 | 40 | 4 | 88% | 4% |
| 20260525 | 7,910 | 7,910 | 7,492 | 7,499 | 774,200 | 132,800 | 96% | ▼ | 4117 | 0 | 0 | 82% | 0% |
| 20260518 | 7,751 | 7,872 | 7,425 | 7,740 | 1,184,700 | 108,700 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20260507 | 8,725 | 8,852 | 8,655 | 8,824 | 728,600 | 47,200 | 102% | ▲▲▲▲▲ | 1111 | 40 | 0 | 93% | 10% |
| 20260522 | 7,584 | 7,910 | 7,490 | 7,842 | 641,400 | 18,800 | 102% | ▲ | 7771 | 51 | 0 | 86% | 2% |
| 20260427 | 8,089 | 8,308 | 8,037 | 8,242 | 432,600 | -14,100 | 103% | ▲ | 2282 | 0 | 3 | 86% | 3% |
| 20260515 | 8,015 | 8,104 | 7,665 | 7,750 | 1,076,000 | -82,400 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20260520 | 7,844 | 8,022 | 7,775 | 7,949 | 756,000 | -110,600 | 101% | ▲▲ | 8882 | 0 | 0 | 87% | 3% |
| 20260424 | 8,124 | 8,134 | 7,985 | 8,036 | 446,700 | -124,500 | 98% | ▼▼▼▼ | 8888 | 24 | 4 | 84% | 0% |
| 20260521 | 7,928 | 7,928 | 7,683 | 7,683 | 622,600 | -133,400 | 97% | ▼ | 8828 | 51 | 0 | 84% | 0% |
| 20260508 | 8,900 | 8,995 | 8,643 | 8,802 | 588,400 | -140,200 | 100% | ▼ | 2828 | 0 | 0 | 93% | 10% |
| 20260501 | 8,588 | 8,845 | 8,537 | 8,680 | 681,400 | -224,800 | 101% | ▲▲▲▲ | 2222 | 0 | 4 | 91% | 8% |
| 20260512 | 8,976 | 9,073 | 8,897 | 8,989 | 602,800 | -307,200 | 98% | ▼ | 8888 | 0 | 0 | 98% | 12% |
| 20260519 | 7,850 | 8,107 | 7,850 | 7,893 | 866,600 | -318,100 | 102% | ▲ | 2222 | 0 | 0 | 86% | 2% |
| 20260514 | 8,128 | 8,187 | 7,926 | 7,996 | 1,158,400 | -883,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-13 | 7550 | Barclays Capital Securities Ltd | 1,776,977 | 1% | ▲ | 159,563 |
| 2026-05-19 | 7550 | Barclays Capital Securities Ltd | 1,758,168 | 1% | ▼ | -18,809 |
| 2026-05-20 | 7550 | Barclays Capital Securities Ltd | 2,122,980 | 1% | ▲ | 364,812 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 431,100 | 128,300 | 116,500 | 43,000 | 314,600 | 85,300 |
| 2026-05-01 | 348,000 | 123,900 | 94,500 | 41,200 | 253,500 | 82,700 |
| 2026-05-15 | 557,200 | 120,800 | 145,600 | 36,300 | 411,600 | 84,500 |
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 |