[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:15374億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 9,398 | 9,565 | 9,270 | 9,565 | 1,470,800 | 1,039,200 | 101% | ▲ | 7771 | 10 | 0 | 93% | 1% |
| 20250929 | 10,005 | 10,075 | 9,670 | 9,747 | 1,135,800 | -463,800 | 96% | ▼ | 8828 | 0 | 0 | 96% | 6% |
| 20251002 | 10,565 | 10,590 | 9,913 | 9,941 | 1,039,600 | 422,400 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20251001 | 9,625 | 9,893 | 9,531 | 9,874 | 617,200 | 159,100 | 102% | ▲ | 1771 | 0 | 4 | 98% | 8% |
| 20251006 | 10,050 | 10,310 | 9,950 | 10,280 | 607,000 | 167,800 | 103% | ▲▲▲▲ | 1111 | 51 | 0 | 100% | 12% |
| 20251027 | 9,890 | 9,911 | 9,732 | 9,732 | 561,800 | 232,500 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251007 | 10,220 | 10,270 | 9,983 | 9,995 | 556,100 | -50,900 | 97% | ▼ | 8228 | 0 | 0 | 97% | 9% |
| 20251008 | 10,120 | 10,235 | 10,085 | 10,145 | 481,000 | -75,100 | 102% | ▲ | 8282 | 51 | 0 | 99% | 11% |
| 20251014 | 10,000 | 10,095 | 9,927 | 10,000 | 463,700 | 96,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 5% |
| 20250930 | 9,764 | 9,765 | 9,649 | 9,672 | 458,100 | -677,700 | 99% | ▼▼ | 8888 | 0 | 5 | 96% | 5% |
| 20251015 | 10,000 | 10,345 | 10,000 | 10,285 | 441,900 | -21,800 | 103% | ▲ | 2252 | 0 | 0 | 100% | 8% |
| 20251003 | 9,941 | 10,010 | 9,823 | 9,974 | 439,200 | -600,400 | 100% | ▲▲▲ | 8882 | 0 | 0 | 99% | 9% |
| 20251029 | 9,588 | 9,662 | 9,424 | 9,424 | 431,600 | 67,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251020 | 10,155 | 10,195 | 9,910 | 9,915 | 428,300 | 135,400 | 98% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20251010 | 10,005 | 10,160 | 9,995 | 10,100 | 366,900 | 5,000 | 100% | ▼▼ | 1777 | 51 | 0 | 98% | 10% |
| 20251028 | 9,715 | 9,760 | 9,575 | 9,582 | 364,600 | -197,200 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251009 | 10,030 | 10,115 | 10,005 | 10,110 | 361,900 | -119,100 | 100% | ▼ | 8888 | 51 | 0 | 98% | 10% |
| 20251021 | 9,905 | 10,060 | 9,879 | 9,955 | 340,000 | -88,300 | 100% | ▲ | 8882 | 51 | 0 | 97% | 3% |
| 20251024 | 9,968 | 10,055 | 9,890 | 9,913 | 329,300 | 37,900 | 99% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20251022 | 9,975 | 10,070 | 9,933 | 9,972 | 298,500 | -41,500 | 100% | ▲▲ | 2222 | 51 | 0 | 97% | 3% |
| 20251016 | 10,300 | 10,385 | 10,040 | 10,090 | 295,900 | -146,000 | 98% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20251017 | 10,025 | 10,245 | 10,025 | 10,145 | 292,900 | -3,000 | 101% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20251023 | 9,933 | 9,997 | 9,882 | 9,985 | 291,400 | -7,100 | 100% | ▲▲▲ | 8882 | 0 | 0 | 97% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 7550 | Barclays Capital Securities Ltd | 857,708 | 1% | ▲ | |
| 2025-10-10 | 7550 | モルガン・スタンレーMUFG証券株式会社 | 798,680 | 0% | ▼ | -148,486 |
| 2025-10-09 | 7550 | Barclays Capital Securities Ltd | 969,008 | 1% | ▲ | 111,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 104,400 | 254,900 | 33,100 | 66,000 | 71,300 | 188,900 |
| 2025-10-10 | 95,600 | 266,800 | 30,300 | 66,900 | 65,300 | 199,900 |
| 2025-10-17 | 93,000 | 282,600 | 24,500 | 67,300 | 68,500 | 215,300 |
| 2025-10-24 | 128,300 | 257,400 | 37,000 | 62,500 | 91,300 | 194,900 |
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 |