[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:15007億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 9,230 | 9,273 | 8,994 | 9,043 | 253,900 | -23,600 | 98% | ▼ | 2828 | 51 | 0 | 96% | 6% |
| 20251208 | 9,220 | 9,295 | 9,165 | 9,207 | 258,400 | -90,500 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 8% |
| 20251210 | 9,087 | 9,245 | 9,049 | 9,198 | 277,500 | -800 | 102% | ▲ | 2282 | 51 | 0 | 98% | 8% |
| 20251209 | 9,210 | 9,218 | 9,005 | 9,050 | 278,300 | 19,900 | 98% | ▼ | 7777 | 51 | 0 | 96% | 6% |
| 20251205 | 9,093 | 9,236 | 8,990 | 9,194 | 348,900 | -179,400 | 101% | ▲ | 8882 | 51 | 0 | 97% | 8% |
| 20251203 | 9,245 | 9,307 | 9,144 | 9,212 | 355,500 | -84,700 | 99% | ▼ | 8228 | 51 | 0 | 97% | 8% |
| 20251212 | 9,115 | 9,337 | 9,095 | 9,337 | 357,200 | 103,300 | 103% | ▲ | 1171 | 0 | 0 | 99% | 9% |
| 20251201 | 9,352 | 9,434 | 9,173 | 9,205 | 370,300 | -135,200 | 98% | ▼ | 8828 | 0 | 0 | 96% | 8% |
| 20251120 | 8,639 | 8,639 | 8,531 | 8,537 | 382,100 | -80,000 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 51 | 4 | 85% | 0% |
| 20251202 | 9,205 | 9,379 | 9,140 | 9,336 | 440,200 | 69,900 | 101% | ▲ | 7771 | 51 | 0 | 98% | 9% |
| 20251111 | 9,494 | 9,496 | 9,353 | 9,468 | 447,400 | -30,800 | 100% | ▼ | 8228 | 0 | 0 | 92% | 3% |
| 20251119 | 8,709 | 8,749 | 8,584 | 8,584 | 462,100 | -46,200 | 99% | ▼▼▼▼▼▼▼ | 8888 | 24 | 5 | 86% | 0% |
| 20251127 | 9,345 | 9,407 | 9,220 | 9,360 | 467,900 | -50,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 10% |
| 20251110 | 9,470 | 9,510 | 9,312 | 9,496 | 478,200 | 84,500 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 3% |
| 20251128 | 9,304 | 9,444 | 9,216 | 9,406 | 505,500 | 37,600 | 100% | ▲▲▲▲▲ | 1771 | 0 | 0 | 98% | 10% |
| 20251118 | 8,738 | 8,796 | 8,632 | 8,651 | 508,300 | -114,400 | 98% | ▼▼▼▼▼▼ | 8888 | 24 | 6 | 87% | 0% |
| 20251126 | 9,102 | 9,318 | 9,081 | 9,301 | 518,400 | -118,400 | 103% | ▲▲▲ | 2222 | 0 | 0 | 97% | 9% |
| 20251204 | 9,150 | 9,257 | 9,082 | 9,119 | 528,300 | 172,800 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20251117 | 8,880 | 8,928 | 8,729 | 8,817 | 622,700 | -6,200 | 98% | ▼▼▼▼▼ | 8888 | 24 | 8 | 88% | 0% |
| 20251114 | 9,150 | 9,176 | 8,891 | 8,970 | 628,900 | -17,400 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251125 | 8,781 | 9,078 | 8,743 | 9,063 | 636,800 | -354,900 | 103% | ▲▲ | 2222 | 0 | 2 | 93% | 6% |
| 20251113 | 9,223 | 9,289 | 9,135 | 9,185 | 646,300 | -124,200 | 99% | ▼▼▼ | 8288 | 24 | 0 | 91% | 0% |
| 20251112 | 9,290 | 9,368 | 9,090 | 9,258 | 770,500 | 323,100 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251121 | 8,540 | 8,826 | 8,540 | 8,826 | 991,700 | 609,600 | 103% | ▲ | 1171 | 10 | 2 | 89% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-03 | 7550 | Barclays Capital Securities Ltd | 1,125,609 | 1% | ▲ | 29,729 |
| 2025-11-25 | 7550 | Barclays Capital Securities Ltd | 1,095,880 | 1% | ▼ | -56,490 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 319,500 | 154,200 | 90,500 | 50,300 | 229,000 | 103,900 |
| 2025-11-21 | 350,100 | 143,900 | 91,800 | 50,600 | 258,300 | 93,300 |
| 2025-11-28 | 294,000 | 141,000 | 81,300 | 51,000 | 212,700 | 90,000 |
| 2025-12-05 | 285,900 | 137,600 | 77,700 | 46,000 | 208,200 | 91,600 |
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 |