[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:2524億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 4,975 | 4,980 | 4,920 | 4,935 | 284,700 | -3,000 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251008 | 4,835 | 4,875 | 4,815 | 4,830 | 228,000 | 38,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251007 | 4,855 | 4,890 | 4,825 | 4,845 | 189,500 | -133,100 | 99% | ▼▼ | 8288 | 0 | 0 | 92% | 0% |
| 20251006 | 4,925 | 4,925 | 4,800 | 4,875 | 322,600 | 50,300 | 100% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20251003 | 4,860 | 4,900 | 4,825 | 4,885 | 272,300 | 55,000 | 100% | ▲ | 7771 | 0 | 0 | 93% | 0% |
| 20251002 | 4,925 | 4,935 | 4,855 | 4,875 | 217,300 | -32,300 | 99% | ▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20251001 | 4,960 | 4,975 | 4,885 | 4,905 | 249,600 | 14,600 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20250929 | 5,030 | 5,050 | 4,950 | 4,950 | 228,200 | -15,900 | 99% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20250922 | 5,030 | 5,040 | 4,955 | 4,955 | 287,700 | -132,900 | 100% | ▼▼▼ | 8228 | 24 | 0 | 89% | 0% |
| 20250919 | 5,010 | 5,050 | 4,925 | 4,965 | 420,600 | 45,700 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250918 | 5,070 | 5,090 | 5,010 | 5,020 | 374,900 | 161,200 | 99% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250916 | 5,130 | 5,130 | 5,030 | 5,040 | 337,100 | 117,100 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250912 | 5,160 | 5,190 | 5,120 | 5,140 | 220,000 | -132,500 | 100% | -- | 5285 | 0 | 0 | 90% | 0% |
| 20250911 | 5,190 | 5,190 | 5,070 | 5,140 | 352,500 | 160,300 | 99% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20250910 | 5,180 | 5,200 | 5,140 | 5,190 | 192,200 | -32,500 | 100% | -- | 8885 | 51 | 0 | 91% | 0% |
| 20250909 | 5,280 | 5,290 | 5,150 | 5,190 | 224,700 | 42,200 | 99% | ▼ | 1717 | 51 | 0 | 91% | 0% |
| 20250925 | 4,935 | 4,995 | 4,900 | 4,995 | 308,800 | 24,100 | 101% | ▲ | 1771 | 0 | 0 | 90% | 1% |
| 20250926 | 4,940 | 5,010 | 4,935 | 5,000 | 244,100 | -64,700 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
| 20250930 | 4,950 | 4,985 | 4,920 | 4,980 | 235,000 | 6,800 | 101% | ▲ | 7771 | 51 | 0 | 95% | 1% |
| 20250917 | 5,080 | 5,120 | 5,070 | 5,090 | 213,700 | -123,400 | 101% | ▲ | 8282 | 0 | 0 | 90% | 1% |
| 20250908 | 5,210 | 5,270 | 5,200 | 5,260 | 182,500 | -79,300 | 102% | ▲ | 2282 | 51 | 0 | 93% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 7581 | J.P. MORGAN SECURITIES PLC | 262,498 | 1% | ▲ | |
| 2025-09-10 | 7581 | モルガン・スタンレーMUFG証券株式会社 | 247,098 | 0% | ▼ | |
| 2025-09-11 | 7581 | モルガン・スタンレーMUFG証券株式会社 | 287,878 | 1% | ▲ | 40,780 |
| 2025-09-16 | 7581 | モルガン・スタンレーMUFG証券株式会社 | 193,038 | 0% | ▼ | -94,840 |
| 2025-09-29 | 7581 | GOLDMAN SACHS INTERNATIONAL | 268,303 | 1% | ▲ | |
| 2025-10-02 | 7581 | GOLDMAN SACHS INTERNATIONAL | 215,303 | 0% | ▼ | -53,000 |
| 2025-10-03 | 7581 | GOLDMAN SACHS INTERNATIONAL | 310,203 | 1% | ▲ | 94,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 527,000 | 30,000 | 264,800 | 5,400 | 262,200 | 24,600 |
| 2025-09-19 | 602,000 | 25,600 | 288,800 | 5,000 | 313,200 | 20,600 |
| 2025-09-26 | 635,500 | 26,100 | 303,500 | 5,200 | 332,000 | 20,900 |
| 2025-10-03 | 636,500 | 25,400 | 299,400 | 4,800 | 337,100 | 20,600 |