[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:13736億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 9,436 | 9,546 | 9,366 | 9,537 | 217,900 | -127,200 | 101% | ▲▲▲ | 8882 | 0 | 0 | 97% | 4% |
| 20260406 | 9,555 | 9,570 | 9,351 | 9,351 | 260,300 | 42,400 | 98% | ▼ | 1717 | 51 | 0 | 95% | 2% |
| 20260318 | 9,300 | 9,478 | 9,300 | 9,446 | 310,900 | -36,000 | 102% | ▲▲ | 8882 | 0 | 0 | 95% | 2% |
| 20260324 | 9,386 | 9,460 | 9,361 | 9,445 | 338,100 | -70,200 | 103% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260402 | 9,480 | 9,615 | 9,429 | 9,482 | 345,100 | -74,800 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260317 | 9,347 | 9,504 | 9,301 | 9,306 | 346,900 | -70,400 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20260415 | 8,636 | 8,640 | 8,505 | 8,552 | 391,200 | 0% | -- | 0 | % | % | |||
| 20260414 | 8,650 | 8,728 | 8,534 | 8,546 | 399,000 | -109,000 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20260331 | 9,318 | 9,328 | 9,140 | 9,178 | 402,700 | -267,900 | 99% | ▼▼ | 8828 | 0 | 0 | 93% | 0% |
| 20260323 | 9,187 | 9,304 | 9,155 | 9,207 | 408,300 | -204,500 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260325 | 9,467 | 9,548 | 9,451 | 9,451 | 410,100 | 72,000 | 100% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20260316 | 9,512 | 9,526 | 9,268 | 9,268 | 417,300 | 40,600 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260401 | 9,309 | 9,480 | 9,220 | 9,480 | 419,900 | 17,200 | 103% | ▲ | 1171 | 0 | 0 | 96% | 3% |
| 20260413 | 8,801 | 8,866 | 8,569 | 8,573 | 508,000 | -71,700 | 97% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20260326 | 9,458 | 9,530 | 9,406 | 9,455 | 519,400 | 109,300 | 100% | ▲▲▲ | 7771 | 0 | 0 | 95% | 3% |
| 20260410 | 8,873 | 8,897 | 8,715 | 8,801 | 579,700 | -180,900 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260319 | 9,429 | 9,532 | 9,264 | 9,264 | 612,800 | 301,900 | 98% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20260408 | 9,239 | 9,465 | 9,137 | 9,450 | 669,300 | -535,700 | 104% | ▲ | 2282 | 0 | 0 | 98% | 4% |
| 20260330 | 9,309 | 9,336 | 9,164 | 9,274 | 670,600 | -332,900 | 97% | ▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260409 | 9,473 | 9,473 | 8,876 | 8,876 | 760,600 | 91,300 | 94% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260327 | 9,487 | 9,642 | 9,437 | 9,600 | 1,003,500 | 484,100 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 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 | |
|---|---|---|---|---|---|---|
| 2026-04-03 | 7550 | Barclays Capital Securities Ltd | 1,490,550 | 1% | ▲ | 202,166 |
| 2026-03-16 | 7550 | モルガン・スタンレーMUFG証券株式会社 | 799,148 | 0% | ▼ | -30,548 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 183,300 | 241,900 | 54,100 | 130,500 | 129,200 | 111,400 |
| 2026-03-27 | 128,500 | 1,035,200 | 44,000 | 723,500 | 84,500 | 311,700 |
| 2026-04-03 | 128,400 | 131,900 | 42,000 | 44,100 | 86,400 | 87,800 |
| 2026-04-10 | 260,800 | 135,600 | 66,900 | 45,400 | 193,900 | 90,200 |
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 |