[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:2686億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 5,400 | 5,430 | 5,090 | 5,120 | 875,900 | 500,900 | 93% | ▼ | 7777 | 0 | 0 | 93% | 3% |
| 20251118 | 5,190 | 5,200 | 5,070 | 5,140 | 557,500 | -318,400 | 100% | ▲ | 8882 | 0 | 0 | 93% | 4% |
| 20251029 | 5,050 | 5,110 | 4,930 | 4,965 | 575,000 | -9,900 | 98% | ▼▼▼▼ | 8888 | 24 | 5 | 90% | 5% |
| 20251031 | 5,010 | 5,120 | 5,010 | 5,040 | 288,900 | -19,100 | 100% | ▼ | 2228 | 0 | 3 | 91% | 7% |
| 20251030 | 4,970 | 5,080 | 4,970 | 5,060 | 308,000 | -267,000 | 102% | ▲ | 8282 | 51 | 4 | 92% | 7% |
| 20251028 | 5,260 | 5,280 | 5,090 | 5,090 | 584,900 | 270,900 | 96% | ▼▼▼ | 7777 | 24 | 0 | 92% | 8% |
| 20251104 | 5,100 | 5,240 | 5,080 | 5,170 | 391,100 | 102,200 | 103% | ▲ | 1111 | 0 | 4 | 94% | 10% |
| 20251113 | 5,480 | 5,500 | 5,420 | 5,450 | 274,000 | -165,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20251114 | 5,470 | 5,520 | 5,410 | 5,500 | 375,000 | 101,000 | 101% | ▲ | 1771 | 0 | 0 | 100% | 11% |
| 20251027 | 5,290 | 5,340 | 5,260 | 5,290 | 314,000 | -212,700 | 99% | ▼▼ | 8888 | 51 | 0 | 96% | 12% |
| 20251106 | 5,210 | 5,300 | 5,170 | 5,290 | 349,700 | -173,600 | 100% | ▼ | 8888 | 51 | 5 | 96% | 12% |
| 20251111 | 5,390 | 5,390 | 5,260 | 5,330 | 295,400 | -15,000 | 99% | ▼ | 8888 | 51 | 0 | 97% | 12% |
| 20251024 | 5,450 | 5,460 | 5,320 | 5,330 | 526,700 | -179,000 | 97% | ▼ | 8828 | 51 | 0 | 97% | 13% |
| 20251105 | 5,230 | 5,340 | 5,200 | 5,310 | 523,300 | 132,200 | 103% | ▲▲ | 1111 | 40 | 8 | 96% | 13% |
| 20251110 | 5,400 | 5,440 | 5,320 | 5,400 | 310,400 | 25,100 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 13% |
| 20251022 | 5,380 | 5,420 | 5,300 | 5,320 | 438,700 | -153,800 | 100% | -- | 8285 | 0 | 0 | 97% | 13% |
| 20251021 | 5,510 | 5,530 | 5,280 | 5,320 | 592,500 | -401,500 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 13% |
| 20251107 | 5,260 | 5,400 | 5,260 | 5,370 | 285,300 | -64,400 | 102% | ▲ | 2222 | 0 | 0 | 97% | 14% |
| 20251112 | 5,390 | 5,480 | 5,350 | 5,480 | 439,900 | 144,500 | 103% | ▲ | 1141 | 0 | 0 | 99% | 14% |
| 20251020 | 5,590 | 5,610 | 5,320 | 5,410 | 994,000 | -857,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 15% |
| 20251023 | 5,420 | 5,550 | 5,390 | 5,510 | 705,700 | 267,000 | 104% | ▲ | 1111 | 0 | 0 | 100% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7581 | MERRILL LYNCH INTERNATIONAL | 309,542 | 1% | ▲ | 6,300 |
| 2025-10-21 | 7581 | MERRILL LYNCH INTERNATIONAL | 352,542 | 1% | ▲ | 43,000 |
| 2025-10-22 | 7581 | MERRILL LYNCH INTERNATIONAL | 332,929 | 1% | ▼ | -19,613 |
| 2025-10-23 | 7581 | MERRILL LYNCH INTERNATIONAL | 243,529 | 0% | ▼ | -89,400 |
| 2025-10-24 | 7581 | モルガン・スタンレーMUFG証券株式会社 | 321,946 | 1% | ▲ | |
| 2025-10-24 | 7581 | MERRILL LYNCH INTERNATIONAL | 266,729 | 1% | ▲ | 23,200 |
| 2025-10-27 | 7581 | モルガン・スタンレーMUFG証券株式会社 | 189,546 | 0% | ▼ | -132,400 |
| 2025-10-27 | 7581 | MERRILL LYNCH INTERNATIONAL | 247,029 | 0% | ▼ | -19,700 |
| 2025-10-28 | 7581 | Barclays Capital Securities Ltd | 278,274 | 1% | ▲ | |
| 2025-10-29 | 7581 | Barclays Capital Securities Ltd | 314,574 | 1% | ▲ | 36,300 |
| 2025-11-04 | 7581 | Barclays Capital Securities Ltd | 265,172 | 1% | ▼ | -49,402 |
| 2025-11-06 | 7581 | Barclays Capital Securities Ltd | 228,772 | 0% | ▼ | -36,400 |
| 2025-11-06 | 7581 | J.P. MORGAN SECURITIES PLC | 260,198 | 0% | ▼ | -2,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 567,600 | 32,900 | 294,800 | 5,000 | 272,800 | 27,900 |
| 2025-10-31 | 591,100 | 22,500 | 314,600 | 4,800 | 276,500 | 17,700 |
| 2025-11-07 | 522,200 | 30,500 | 294,500 | 5,300 | 227,700 | 25,200 |
| 2025-11-14 | 462,400 | 47,200 | 280,300 | 8,200 | 182,100 | 39,000 |