[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:13734億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260123 | 8,585 | 8,657 | 8,540 | 8,545 | 280,700 | -99,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260116 | 8,700 | 8,725 | 8,527 | 8,580 | 534,100 | 182,500 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260122 | 8,601 | 8,686 | 8,585 | 8,589 | 379,700 | -15,700 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260121 | 8,841 | 8,861 | 8,602 | 8,604 | 395,400 | 32,000 | 97% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20260119 | 8,528 | 8,782 | 8,508 | 8,673 | 426,800 | -107,300 | 101% | ▲ | 2882 | 0 | 0 | 94% | 1% |
| 20260108 | 8,744 | 8,791 | 8,708 | 8,708 | 355,500 | 47,800 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260115 | 8,778 | 8,814 | 8,717 | 8,727 | 351,600 | -20,300 | 99% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20260113 | 8,808 | 8,826 | 8,740 | 8,740 | 475,300 | 81,300 | 100% | ▼ | 1117 | 0 | 0 | 94% | 0% |
| 20260109 | 8,698 | 8,789 | 8,691 | 8,748 | 394,000 | 38,500 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20260114 | 8,735 | 8,798 | 8,682 | 8,793 | 371,900 | -103,400 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20260107 | 8,800 | 8,824 | 8,711 | 8,801 | 307,700 | -251,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260120 | 8,680 | 8,841 | 8,640 | 8,841 | 363,400 | -63,400 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260106 | 8,915 | 8,948 | 8,788 | 8,845 | 558,700 | 113,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251225 | 8,930 | 8,959 | 8,874 | 8,883 | 290,400 | -86,100 | 99% | ▼▼▼▼▼ | 8288 | 24 | 0 | 94% | 0% |
| 20260105 | 9,098 | 9,100 | 8,911 | 8,911 | 444,800 | 167,100 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251224 | 9,000 | 9,043 | 8,871 | 8,929 | 376,500 | 27,800 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251229 | 9,010 | 9,026 | 8,911 | 8,953 | 218,200 | -107,400 | 99% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20251230 | 9,070 | 9,115 | 8,967 | 8,975 | 277,700 | 59,500 | 100% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20251223 | 9,020 | 9,070 | 8,972 | 9,001 | 348,700 | -42,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20251226 | 8,906 | 9,028 | 8,906 | 9,008 | 325,600 | 35,200 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 262,400 | 137,700 | 79,500 | 44,000 | 182,900 | 93,700 |
| 2026-01-09 | 344,800 | 127,700 | 90,800 | 44,100 | 254,000 | 83,600 |
| 2026-01-16 | 372,000 | 121,000 | 99,100 | 45,300 | 272,900 | 75,700 |
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 |