[7581]サイゼリヤ:【イタリアンレストラン】低価格メニューに特色直営店が中心
Yahoo! 【プライム/27小売業】 売上高:2245420 当期純利益:81490 総資産:1681360 時価:3277億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251219 | 5,440 | 5,470 | 5,400 | 5,460 | 266,900 | 27,200 | 100% | ▲▲ | 7111 | 0 | 10 | 93% | 3% |
| 20251222 | 5,430 | 5,480 | 5,370 | 5,400 | 208,600 | -58,300 | 99% | ▼ | 2888 | 0 | 9 | 92% | 2% |
| 20251223 | 5,400 | 5,500 | 5,400 | 5,460 | 198,600 | -10,000 | 101% | ▲ | 2282 | 0 | 8 | 93% | 3% |
| 20251224 | 5,500 | 5,570 | 5,460 | 5,470 | 179,300 | -19,300 | 100% | ▲▲ | 2222 | 0 | 7 | 94% | 3% |
| 20251225 | 5,490 | 5,540 | 5,460 | 5,530 | 156,100 | -23,200 | 101% | ▲▲▲ | 8582 | 0 | 6 | 95% | 4% |
| 20251226 | 5,500 | 5,580 | 5,480 | 5,510 | 134,800 | -21,300 | 100% | ▼ | 2228 | 0 | 5 | 98% | 4% |
| 20251229 | 5,510 | 5,520 | 5,430 | 5,490 | 203,600 | 68,800 | 100% | ▼▼ | 7717 | 0 | 4 | 98% | 3% |
| 20251230 | 5,490 | 5,500 | 5,420 | 5,480 | 175,400 | -28,200 | 100% | ▼▼▼ | 8888 | 24 | 3 | 98% | 3% |
| 20260105 | 5,490 | 5,510 | 5,420 | 5,480 | 170,500 | -4,900 | 100% | -- | 2555 | 0 | 2 | 98% | 3% |
| 20260106 | 5,660 | 5,900 | 5,590 | 5,900 | 710,200 | 539,700 | 108% | ▲ | 1111 | 0 | 2 | 100% | 11% |
| 20260107 | 5,880 | 6,000 | 5,800 | 5,980 | 354,700 | -355,500 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 13% |
| 20260108 | 5,980 | 6,120 | 5,950 | 6,060 | 498,700 | 144,000 | 101% | ▲▲▲ | 1111 | 41 | 2 | 100% | 14% |
| 20260109 | 6,160 | 6,340 | 6,100 | 6,290 | 852,500 | 353,800 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20260113 | 6,240 | 6,340 | 5,950 | 5,950 | 1,240,100 | 387,600 | 95% | ▼ | 4717 | 0 | 0 | 95% | 12% |
| 20260114 | 5,920 | 6,040 | 5,900 | 6,000 | 543,400 | -696,700 | 101% | ▲ | 8882 | 0 | 2 | 95% | 13% |
| 20260115 | 6,470 | 6,730 | 6,250 | 6,310 | 1,315,600 | 772,200 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 19% |
| 20260116 | 6,310 | 6,470 | 6,280 | 6,390 | 639,800 | -675,800 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 20% |
| 20260119 | 6,290 | 6,370 | 6,100 | 6,110 | 876,800 | 237,000 | 96% | ▼ | 7777 | 0 | 0 | 96% | 15% |
| 20260120 | 6,180 | 6,320 | 6,090 | 6,270 | 573,100 | -303,700 | 103% | ▲ | 8882 | 0 | 0 | 98% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7581 | MERRILL LYNCH INTERNATIONAL | 511,959 | 1% | ▲ | 49,578 |
| 2026-01-14 | 7581 | MERRILL LYNCH INTERNATIONAL | 462,381 | 1% | ▼ | -16,000 |
| 2026-01-13 | 7581 | MERRILL LYNCH INTERNATIONAL | 478,381 | 1% | ▲ | 71,500 |
| 2026-01-09 | 7581 | MERRILL LYNCH INTERNATIONAL | 406,881 | 1% | ▲ | 5,200 |
| 2026-01-08 | 7581 | MERRILL LYNCH INTERNATIONAL | 401,681 | 1% | ▲ | 44,500 |
| 2026-01-07 | 7581 | MERRILL LYNCH INTERNATIONAL | 357,181 | 1% | ▲ | 16,610 |
| 2026-01-06 | 7581 | MERRILL LYNCH INTERNATIONAL | 340,571 | 1% | ▼ | -16,500 |
| 2026-01-05 | 7581 | MERRILL LYNCH INTERNATIONAL | 357,071 | 1% | ▼ | -20,400 |
| 2025-12-29 | 7581 | MERRILL LYNCH INTERNATIONAL | 377,471 | 1% | ▲ | 8,300 |
| 2025-12-26 | 7581 | MERRILL LYNCH INTERNATIONAL | 369,171 | 1% | ▲ | 10,100 |
| 2025-12-25 | 7581 | MERRILL LYNCH INTERNATIONAL | 359,071 | 1% | ▲ | |
| 2025-12-24 | 7581 | MERRILL LYNCH INTERNATIONAL | 352,671 | 1% | ▲ | 9,100 |
| 2025-12-23 | 7581 | MERRILL LYNCH INTERNATIONAL | 343,571 | 1% | ▼ | -5,400 |
| 2025-12-22 | 7581 | MERRILL LYNCH INTERNATIONAL | 348,971 | 1% | ▲ | 12,500 |
| 2025-12-19 | 7581 | MERRILL LYNCH INTERNATIONAL | 336,471 | 1% | ▲ | 19,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-09 | 434,400 | 122,200 | 358,800 | 6,100 | 75,600 | 116,100 |
| 2025-12-26 | 449,800 | 57,100 | 345,900 | 4,900 | 103,900 | 52,200 |
| 2025-12-19 | 463,400 | 37,000 | 351,100 | 4,800 | 112,300 | 32,200 |