[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:2639億円

株価

日付初値高値安値終値出来高出来高比前日比upvlogic抽出5%日数高値下落底値上昇
202604066,7006,7006,5606,630367,200178,40099%▼71170097%4%
202604076,6706,7406,5906,670269,400-97,800101%▲22820098%5%
202604086,7406,7806,6306,740667,900398,500101%▲▲111140099%6%
202604096,1406,2105,8205,8202,895,0002,227,10086%▼77770085%0%
202604105,8805,9105,6005,6002,156,400-738,60096%▼▼88880082%0%
202604135,5005,5905,4505,500896,400-1,260,00098%▼▼▼888824081%0%
202604145,5005,5105,2705,3401,292,900396,50097%▼▼▼▼774724078%0%
202604155,4405,4905,3805,430734,800-558,100102%▲82820080%2%
202604165,2805,3405,2005,2401,141,100406,30097%▼77770077%0%
202604175,2405,3205,2305,280534,100-607,000101%▲82820078%1%
202604205,3405,3705,2605,290378,700-155,400100%▲▲222251078%1%
202604215,3205,3505,2105,210392,20013,50098%▼777751077%0%
202604225,2105,2105,0705,100442,00049,80098%▼▼777751075%0%
202604235,1005,1905,0405,140577,400135,400101%▲77710076%1%
202604245,1405,1705,0505,100357,300-220,10099%▼82280076%0%
202604275,0505,1905,0305,170407,00049,700101%▲17710077%1%
202604285,1805,2005,1205,160718,200311,200100%▼11170077%1%
202604305,0605,1005,0205,080336,700-381,50098%▼▼888851075%0%
202605015,0205,0704,9555,050388,40051,70099%▼▼▼777724075%0%

    TDNET

    strdate時間企業名タイトルurl
    2026040815:30サイゼリヤ2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結)
    2026040815:30サイゼリヤ海外子会社設立に関するお知らせ(成都)
    2026040815:30サイゼリヤ海外子会社設立に関するお知らせ(インドネシア)
    2026040815:30サイゼリヤ2026年8月期第2四半期(中間期)業績予想との差異及び通期業績予想の修正に関するお知らせ
    2026020415:30サイゼリヤ自己株式の取得状況に関するお知らせ

      機関空売り

      報告日コード機関名残高率残高増減
      2026-04-307581モルガン・スタンレーMUFG証券株式会社312,0591%▼-39,068
      2026-04-287581Barclays Capital Securities Ltd526,1951%▲240,561
      2026-04-287581GOLDMAN SACHS INTERNATIONAL547,8061%▲90,534
      2026-04-287581MERRILL LYNCH INTERNATIONAL845,2732%▲6,866
      2026-04-277581MERRILL LYNCH INTERNATIONAL838,4072%▼-25,200
      2026-04-277581GOLDMAN SACHS INTERNATIONAL457,2721%▼-26,668
      2026-04-247581GOLDMAN SACHS INTERNATIONAL483,9401%▲57,000
      2026-04-247581MERRILL LYNCH INTERNATIONAL863,6072%▼-12,900
      2026-04-237581MERRILL LYNCH INTERNATIONAL876,5072%▼-195,700
      2026-04-237581Barclays Capital Securities Ltd285,6341%▲29,100
      2026-04-227581MERRILL LYNCH INTERNATIONAL1,072,2072%▼-26,500
      2026-04-227581GOLDMAN SACHS INTERNATIONAL426,9401%▲17,400
      2026-04-227581Barclays Capital Securities Ltd256,5340%▼-37,200
      2026-04-217581MERRILL LYNCH INTERNATIONAL1,098,7072%▼-43,600
      2026-04-207581MERRILL LYNCH INTERNATIONAL1,142,3072%▼-38,800
      2026-04-177581MERRILL LYNCH INTERNATIONAL1,181,1072%▼-44,200
      2026-04-177581Barclays Capital Securities Ltd293,7341%▲
      2026-04-177581モルガン・スタンレーMUFG証券株式会社351,1271%▲48,700
      2026-04-167581GOLDMAN SACHS INTERNATIONAL409,5401%▼-58,452
      2026-04-167581MERRILL LYNCH INTERNATIONAL1,225,3072%▼-48,600
      2026-04-157581MERRILL LYNCH INTERNATIONAL1,273,9072%▲157,300
      2026-04-157581JPM Securities Japan Co Ltd.122,9380%▼-152,400
      2026-04-147581MERRILL LYNCH INTERNATIONAL1,116,6072%▲23,000
      2026-04-147581JPM Securities Japan Co Ltd.275,3381%▲
      2026-04-147581GOLDMAN SACHS INTERNATIONAL467,9921%▲86,400
      2026-04-137581MERRILL LYNCH INTERNATIONAL1,093,6072%▲26,100
      2026-04-137581モルガン・スタンレーMUFG証券株式会社302,4271%▼-59,000
      2026-04-107581MERRILL LYNCH INTERNATIONAL1,067,5072%▲164,300
      2026-04-107581モルガン・スタンレーMUFG証券株式会社361,4271%▲88,500
      2026-04-107581GOLDMAN SACHS INTERNATIONAL381,5921%▼-185,300

        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
        2026-04-24881,90029,300315,0003,500566,90025,800
        2026-04-17822,90030,900279,3003,300543,60027,600
        2026-04-10781,70046,100325,1004,500456,60041,600

          EDINET

          日付docID提出者タイトル
          2026-04-22 15:30S100XYYL正垣　泰彦変更報告書
          2025-01-21 15:30S100V369正垣　泰彦変更報告書
          2024-05-08 13:52S100TBXO正垣　泰彦変更報告書
          2024-02-22 10:34S100SXQOみずほ信託銀行株式会社変更報告書（特例対象株券等）