[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:2864億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251203 | 5,590 | 5,640 | 5,500 | 5,580 | 337,900 | 145,200 | 101% | ▲ | 1111 | 0 | 0 | 96% | 9% |
| 20251218 | 5,380 | 5,480 | 5,320 | 5,450 | 239,700 | 94,900 | 103% | ▲ | 1111 | 0 | 0 | 93% | 5% |
| 20251229 | 5,510 | 5,520 | 5,430 | 5,490 | 203,600 | 68,800 | 100% | ▼▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251204 | 5,500 | 5,570 | 5,380 | 5,570 | 386,400 | 48,500 | 100% | ▼ | 7777 | 0 | 0 | 95% | 9% |
| 20251210 | 5,460 | 5,470 | 5,410 | 5,460 | 147,100 | 32,700 | 100% | ▲ | 7771 | 51 | 0 | 93% | 7% |
| 20251215 | 5,400 | 5,480 | 5,390 | 5,450 | 202,700 | 28,900 | 102% | ▲ | 1111 | 0 | 0 | 93% | 6% |
| 20251219 | 5,440 | 5,470 | 5,400 | 5,460 | 266,900 | 27,200 | 100% | ▲▲ | 7111 | 0 | 0 | 93% | 3% |
| 20251211 | 5,490 | 5,500 | 5,320 | 5,350 | 161,800 | 14,700 | 98% | ▼ | 1717 | 0 | 0 | 92% | 4% |
| 20251212 | 5,310 | 5,400 | 5,300 | 5,340 | 173,800 | 12,000 | 100% | ▼▼ | 7777 | 0 | 0 | 91% | 4% |
| 20251217 | 5,370 | 5,370 | 5,270 | 5,310 | 144,800 | -9,900 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 3% |
| 20251223 | 5,400 | 5,500 | 5,400 | 5,460 | 198,600 | -10,000 | 101% | ▲ | 2282 | 0 | 0 | 93% | 3% |
| 20251224 | 5,500 | 5,570 | 5,460 | 5,470 | 179,300 | -19,300 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20251226 | 5,500 | 5,580 | 5,480 | 5,510 | 134,800 | -21,300 | 100% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20251225 | 5,490 | 5,540 | 5,460 | 5,530 | 156,100 | -23,200 | 101% | ▲▲▲ | 8582 | 0 | 0 | 95% | 4% |
| 20251230 | 5,490 | 5,500 | 5,420 | 5,480 | 175,400 | -28,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 3% |
| 20251208 | 5,500 | 5,550 | 5,480 | 5,520 | 167,400 | -47,800 | 100% | ▼▼▼ | 2228 | 24 | 0 | 95% | 8% |
| 20251216 | 5,500 | 5,500 | 5,360 | 5,370 | 154,700 | -48,000 | 99% | ▼ | 2828 | 0 | 0 | 92% | 4% |
| 20251209 | 5,500 | 5,530 | 5,420 | 5,450 | 114,400 | -53,000 | 99% | ▼▼▼▼ | 8858 | 51 | 0 | 93% | 6% |
| 20251222 | 5,430 | 5,480 | 5,370 | 5,400 | 208,600 | -58,300 | 99% | ▼ | 2888 | 0 | 0 | 92% | 2% |
| 20251201 | 5,860 | 5,870 | 5,560 | 5,610 | 381,800 | -65,500 | 96% | ▼ | 2828 | 0 | 0 | 96% | 11% |
| 20251128 | 5,730 | 5,840 | 5,720 | 5,840 | 447,300 | -153,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251205 | 5,490 | 5,540 | 5,460 | 5,530 | 215,200 | -171,200 | 99% | ▼▼ | 8288 | 51 | 0 | 95% | 8% |
| 20251202 | 5,560 | 5,600 | 5,490 | 5,550 | 192,700 | -189,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-01 | 7581 | J.P. MORGAN SECURITIES PLC | 18,698 | 0% | ▼ | -248,100 |
| 2025-12-15 | 7581 | MERRILL LYNCH INTERNATIONAL | 301,341 | 1% | ▲ | |
| 2025-12-16 | 7581 | MERRILL LYNCH INTERNATIONAL | 318,871 | 1% | ▲ | 17,530 |
| 2025-12-18 | 7581 | MERRILL LYNCH INTERNATIONAL | 316,771 | 1% | ▼ | -2,100 |
| 2025-12-19 | 7581 | MERRILL LYNCH INTERNATIONAL | 336,471 | 1% | ▲ | 19,700 |
| 2025-12-22 | 7581 | MERRILL LYNCH INTERNATIONAL | 348,971 | 1% | ▲ | 12,500 |
| 2025-12-23 | 7581 | MERRILL LYNCH INTERNATIONAL | 343,571 | 1% | ▼ | -5,400 |
| 2025-12-24 | 7581 | MERRILL LYNCH INTERNATIONAL | 352,671 | 1% | ▲ | 9,100 |
| 2025-12-25 | 7581 | MERRILL LYNCH INTERNATIONAL | 359,071 | 1% | ▲ | 6,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 402,600 | 73,300 | 318,500 | 8,300 | 84,100 | 65,000 |
| 2025-12-05 | 436,300 | 48,700 | 335,200 | 4,800 | 101,100 | 43,900 |
| 2025-12-12 | 464,700 | 32,000 | 343,900 | 4,800 | 120,800 | 27,200 |
| 2025-12-19 | 463,400 | 37,000 | 351,100 | 4,800 | 112,300 | 32,200 |