[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:13721億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 8,639 | 8,639 | 8,531 | 8,537 | 382,100 | -80,000 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 51 | 0 | 85% | 0% |
| 20251119 | 8,709 | 8,749 | 8,584 | 8,584 | 462,100 | -46,200 | 99% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 20251118 | 8,738 | 8,796 | 8,632 | 8,651 | 508,300 | -114,400 | 98% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20251117 | 8,880 | 8,928 | 8,729 | 8,817 | 622,700 | -6,200 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251114 | 9,150 | 9,176 | 8,891 | 8,970 | 628,900 | -17,400 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251113 | 9,223 | 9,289 | 9,135 | 9,185 | 646,300 | -124,200 | 99% | ▼▼▼ | 8288 | 24 | 0 | 91% | 0% |
| 20251106 | 9,355 | 9,424 | 9,154 | 9,222 | 677,100 | 242,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251112 | 9,290 | 9,368 | 9,090 | 9,258 | 770,500 | 323,100 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251107 | 9,240 | 9,380 | 9,240 | 9,320 | 393,700 | -283,400 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20251029 | 9,588 | 9,662 | 9,424 | 9,424 | 431,600 | 67,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251105 | 9,428 | 9,542 | 9,277 | 9,446 | 434,200 | 14,000 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251111 | 9,494 | 9,496 | 9,353 | 9,468 | 447,400 | -30,800 | 100% | ▼ | 8228 | 0 | 0 | 92% | 3% |
| 20251104 | 9,513 | 9,581 | 9,446 | 9,479 | 420,200 | 31,000 | 99% | ▼ | 7777 | 0 | 0 | 92% | 1% |
| 20251110 | 9,470 | 9,510 | 9,312 | 9,496 | 478,200 | 84,500 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 3% |
| 20251030 | 9,398 | 9,565 | 9,270 | 9,565 | 1,470,800 | 1,039,200 | 101% | ▲ | 7771 | 10 | 0 | 93% | 1% |
| 20251028 | 9,715 | 9,760 | 9,575 | 9,582 | 364,600 | -197,200 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251031 | 9,610 | 9,680 | 9,564 | 9,605 | 389,200 | -1,081,600 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20251027 | 9,890 | 9,911 | 9,732 | 9,732 | 561,800 | 232,500 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251024 | 9,968 | 10,055 | 9,890 | 9,913 | 329,300 | 37,900 | 99% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20251020 | 10,155 | 10,195 | 9,910 | 9,915 | 428,300 | 135,400 | 98% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20251021 | 9,905 | 10,060 | 9,879 | 9,955 | 340,000 | -88,300 | 100% | ▲ | 8882 | 51 | 0 | 97% | 3% |
| 20251022 | 9,975 | 10,070 | 9,933 | 9,972 | 298,500 | -41,500 | 100% | ▲▲ | 2222 | 51 | 0 | 97% | 3% |
| 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
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 128,300 | 257,400 | 37,000 | 62,500 | 91,300 | 194,900 |
| 2025-10-31 | 198,300 | 198,600 | 62,900 | 54,000 | 135,400 | 144,600 |
| 2025-11-07 | 229,800 | 181,300 | 64,800 | 52,500 | 165,000 | 128,800 |
| 2025-11-14 | 319,500 | 154,200 | 90,500 | 50,300 | 229,000 | 103,900 |
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 |