[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:2848億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251209 | 5,500 | 5,530 | 5,420 | 5,450 | 114,400 | -53,000 | 99% | ▼▼▼▼ | 8858 | 51 | 0 | 93% | 6% |
| 20251208 | 5,500 | 5,550 | 5,480 | 5,520 | 167,400 | -47,800 | 100% | ▼▼▼ | 2228 | 24 | 0 | 95% | 8% |
| 20251202 | 5,560 | 5,600 | 5,490 | 5,550 | 192,700 | -189,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 8% |
| 20251205 | 5,490 | 5,540 | 5,460 | 5,530 | 215,200 | -171,200 | 99% | ▼▼ | 8288 | 51 | 0 | 95% | 8% |
| 20251113 | 5,480 | 5,500 | 5,420 | 5,450 | 274,000 | -165,900 | 99% | ▼ | 2228 | 0 | 11 | 99% | 10% |
| 20251120 | 5,160 | 5,230 | 5,110 | 5,210 | 282,300 | -44,300 | 101% | ▲▲▲ | 5522 | 0 | 4 | 95% | 5% |
| 20251111 | 5,390 | 5,390 | 5,260 | 5,330 | 295,400 | -15,000 | 99% | ▼ | 8888 | 51 | 12 | 97% | 12% |
| 20251110 | 5,400 | 5,440 | 5,320 | 5,400 | 310,400 | 25,100 | 101% | ▲▲ | 1111 | 40 | 13 | 98% | 13% |
| 20251119 | 5,150 | 5,230 | 5,110 | 5,160 | 326,600 | -230,900 | 100% | ▲▲ | 2282 | 0 | 5 | 94% | 4% |
| 20251126 | 5,420 | 5,590 | 5,410 | 5,590 | 332,800 | -55,900 | 104% | ▲ | 2222 | 51 | 2 | 100% | 13% |
| 20251203 | 5,590 | 5,640 | 5,500 | 5,580 | 337,900 | 145,200 | 101% | ▲ | 1111 | 0 | 0 | 96% | 9% |
| 20251121 | 5,220 | 5,400 | 5,220 | 5,400 | 370,500 | 88,200 | 104% | ▲▲▲▲ | 1111 | 40 | 3 | 98% | 9% |
| 20251114 | 5,470 | 5,520 | 5,410 | 5,500 | 375,000 | 101,000 | 101% | ▲ | 1771 | 0 | 10 | 100% | 11% |
| 20251201 | 5,860 | 5,870 | 5,560 | 5,610 | 381,800 | -65,500 | 96% | ▼ | 2828 | 0 | 0 | 96% | 11% |
| 20251204 | 5,500 | 5,570 | 5,380 | 5,570 | 386,400 | 48,500 | 100% | ▼ | 7777 | 0 | 0 | 95% | 9% |
| 20251125 | 5,300 | 5,420 | 5,280 | 5,400 | 388,700 | 18,200 | 100% | -- | 1114 | 0 | 2 | 98% | 9% |
| 20251112 | 5,390 | 5,480 | 5,350 | 5,480 | 439,900 | 144,500 | 103% | ▲ | 1141 | 0 | 11 | 99% | 14% |
| 20251128 | 5,730 | 5,840 | 5,720 | 5,840 | 447,300 | -153,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251118 | 5,190 | 5,200 | 5,070 | 5,140 | 557,500 | -318,400 | 100% | ▲ | 8882 | 0 | 6 | 93% | 4% |
| 20251127 | 5,580 | 5,750 | 5,570 | 5,730 | 601,000 | 268,200 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20251117 | 5,400 | 5,430 | 5,090 | 5,120 | 875,900 | 500,900 | 93% | ▼ | 7777 | 0 | 8 | 93% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-21 | 7581 | J.P. MORGAN SECURITIES PLC | 266,798 | 1% | ▲ | 6,600 |
| 2025-12-01 | 7581 | J.P. MORGAN SECURITIES PLC | 18,698 | 0% | ▼ | -248,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 462,400 | 47,200 | 280,300 | 8,200 | 182,100 | 39,000 |
| 2025-11-21 | 477,000 | 40,100 | 283,800 | 9,000 | 193,200 | 31,100 |
| 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 |