[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:3528億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 6,450 | 6,500 | 6,420 | 6,450 | 290,800 | -84,400 | 100% | ▲▲ | 2222 | 51 | 12 | 100% | 9% |
| 20260204 | 6,450 | 6,490 | 6,390 | 6,420 | 156,000 | -134,800 | 100% | ▼ | 8858 | 0 | 11 | 100% | 8% |
| 20260205 | 6,490 | 6,680 | 6,450 | 6,580 | 343,000 | 187,000 | 102% | ▲ | 1111 | 0 | 10 | 100% | 11% |
| 20260206 | 6,500 | 6,620 | 6,500 | 6,580 | 212,100 | -130,900 | 100% | -- | 8225 | 51 | 9 | 100% | 11% |
| 20260209 | 6,550 | 6,620 | 6,470 | 6,600 | 317,300 | 105,200 | 100% | ▲ | 4711 | 0 | 8 | 100% | 11% |
| 20260210 | 6,630 | 6,700 | 6,610 | 6,690 | 202,900 | -114,400 | 101% | ▲▲ | 2222 | 0 | 9 | 100% | 12% |
| 20260212 | 6,600 | 6,730 | 6,580 | 6,690 | 219,500 | 16,600 | 100% | -- | 1774 | 51 | 6 | 100% | 9% |
| 20260213 | 6,710 | 6,720 | 6,600 | 6,670 | 184,600 | -34,900 | 100% | ▼ | 8228 | 51 | 8 | 100% | 9% |
| 20260225 | 7,150 | 7,170 | 7,040 | 7,150 | 355,400 | 22,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20260202 | 6,320 | 6,430 | 6,290 | 6,430 | 375,200 | 149,000 | 103% | ▲ | 1111 | 0 | 7 | 100% | 17% |
| 20260218 | 6,700 | 6,820 | 6,670 | 6,720 | 259,100 | 77,900 | 101% | ▲▲ | 1111 | 40 | 5 | 100% | 8% |
| 20260219 | 6,720 | 7,020 | 6,680 | 6,960 | 387,900 | 128,800 | 104% | ▲▲▲ | 1111 | 41 | 4 | 100% | 12% |
| 20260220 | 6,980 | 7,010 | 6,910 | 6,930 | 222,900 | -165,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 12% |
| 20260224 | 7,010 | 7,120 | 6,890 | 7,030 | 332,900 | 110,000 | 101% | ▲ | 1711 | 0 | 0 | 100% | 13% |
| 20260217 | 6,610 | 6,710 | 6,560 | 6,650 | 181,200 | -2,100 | 101% | ▲ | 2222 | 51 | 3 | 99% | 7% |
| 20260216 | 6,570 | 6,600 | 6,490 | 6,570 | 183,300 | -1,300 | 99% | ▼▼ | 8888 | 51 | 4 | 98% | 8% |
| 20260226 | 7,180 | 7,220 | 6,990 | 7,010 | 335,300 | -20,100 | 98% | ▼ | 2828 | 0 | 0 | 98% | 12% |
| 20260227 | 7,000 | 7,050 | 6,960 | 7,010 | 259,700 | -75,600 | 100% | -- | 8885 | 0 | 0 | 98% | 12% |
| 20260302 | 6,890 | 7,020 | 6,840 | 6,930 | 178,600 | -81,100 | 99% | ▼ | 8888 | 0 | 0 | 97% | 11% |
| 20260303 | 6,890 | 6,920 | 6,720 | 6,750 | 238,200 | 59,600 | 97% | ▼▼ | 7747 | 0 | 0 | 94% | 5% |
| 20260304 | 6,590 | 6,760 | 6,530 | 6,750 | 316,300 | 78,100 | 100% | -- | 7774 | 0 | 0 | 94% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-02 | 7581 | MERRILL LYNCH INTERNATIONAL | 387,259 | 1% | ▲ | 4,500 |
| 2026-02-03 | 7581 | MERRILL LYNCH INTERNATIONAL | 395,159 | 1% | ▲ | 7,900 |
| 2026-02-04 | 7581 | MERRILL LYNCH INTERNATIONAL | 401,059 | 1% | ▲ | 5,900 |
| 2026-02-06 | 7581 | MERRILL LYNCH INTERNATIONAL | 420,259 | 1% | ▲ | 19,200 |
| 2026-02-09 | 7581 | MERRILL LYNCH INTERNATIONAL | 416,459 | 1% | ▼ | -3,800 |
| 2026-02-10 | 7581 | MERRILL LYNCH INTERNATIONAL | 408,159 | 1% | ▼ | -8,300 |
| 2026-02-12 | 7581 | MERRILL LYNCH INTERNATIONAL | 414,647 | 1% | ▲ | 6,488 |
| 2026-02-16 | 7581 | MERRILL LYNCH INTERNATIONAL | 418,447 | 1% | ▲ | 3,800 |
| 2026-02-18 | 7581 | MERRILL LYNCH INTERNATIONAL | 412,847 | 1% | ▼ | -5,600 |
| 2026-02-19 | 7581 | MERRILL LYNCH INTERNATIONAL | 432,147 | 1% | ▲ | 19,300 |
| 2026-02-20 | 7581 | MERRILL LYNCH INTERNATIONAL | 443,947 | 1% | ▲ | 11,800 |
| 2026-02-24 | 7581 | MERRILL LYNCH INTERNATIONAL | 507,047 | 1% | ▲ | 63,100 |
| 2026-02-25 | 7581 | MERRILL LYNCH INTERNATIONAL | 514,347 | 1% | ▲ | 7,300 |
| 2026-02-26 | 7581 | MERRILL LYNCH INTERNATIONAL | 506,732 | 1% | ▼ | -7,615 |
| 2026-02-27 | 7581 | MERRILL LYNCH INTERNATIONAL | 487,432 | 1% | ▼ | -19,300 |
| 2026-03-02 | 7581 | MERRILL LYNCH INTERNATIONAL | 536,132 | 1% | ▲ | 48,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 456,100 | 125,300 | 395,900 | 6,000 | 60,200 | 119,300 |
| 2026-02-13 | 484,100 | 124,600 | 418,100 | 5,400 | 66,000 | 119,200 |
| 2026-02-20 | 503,200 | 120,700 | 444,700 | 5,700 | 58,500 | 115,000 |
| 2026-02-27 | 519,800 | 83,200 | 449,400 | 6,000 | 70,400 | 77,200 |