3382--セブン&アイ-【小売業】【小売業】セブン-イレブン、イトーヨーカ堂など傘下に持つ
売上高:114717530-当期純利益:2246230-総資産:105921000-時価:6361883680----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409242,1462,1502,1252,1395,438,600-1399%100%58%▼▼101%101%109%97%105%
202409252,1422,1632,1192,1635,906,10024101%101%109%102%100%107%98%103%
202409262,1722,2072,1582,2078,281,20044102%102%140%▲▲100%98%104%100%105%
202409272,2072,2272,1802,2176,375,60011100%100%77%▲▲▲100%102%106%100%106%
202409302,1542,1852,1402,1477,401,300-7097%100%116%101%104%106%97%102%
202410012,1402,1622,1332,1623,361,80015101%101%45%102%105%108%97%102%
202410022,1152,1732,1152,1566,369,700-6100%102%189%98%108%105%97%102%
202410032,1722,1752,1172,1296,463,800-2799%98%101%▼▼101%108%105%96%100%
202410042,1642,2002,1502,19512,171,70066103%101%188%98%103%101%99%104%
202410072,2572,2812,2182,22211,589,20028101%98%95%▲▲101%104%103%100%105%
202410082,2112,2412,1852,2307,532,1008100%101%65%▲▲▲104%102%102%100%105%
202410092,2442,4932,2312,33538,873,200105105%104%516%▲▲▲▲99%95%97%100%110%
202410102,3482,3932,3112,32519,249,600-10100%99%50%103%100%102%100%110%
202410112,2252,3122,2082,29231,387,700-3399%103%163%▼▼100%98%98%98%108%
202410152,2882,3052,2482,28811,087,500-5100%100%35%▼▼▼99%99%111%98%107%
202410162,2492,3002,2252,22512,455,200-6397%99%112%▼▼▼▼100%100%112%95%104%
202410172,2152,2282,2062,2157,982,600-10100%100%64%▼▼▼▼▼100%102%112%95%104%
202410182,2162,2492,2052,2127,160,000-3100%100%90%▼▼▼▼▼▼101%102%112%95%104%
202410212,2222,2382,2132,2384,695,80026101%101%66%100%102%112%96%105%
202410222,2312,2322,2112,2204,984,900-1899%100%106%99%102%116%95%104%
202410232,2302,2302,1952,2025,564,000-1999%99%112%▼▼103%103%119%94%103%
202410242,1902,2802,1892,26611,292,00065103%103%203%100%98%115%97%106%
202410252,2682,2762,2382,2645,606,600-2100%100%50%101%97%115%97%106%
202410282,2562,2892,2502,2794,293,10015101%101%77%99%98%115%98%107%
202410292,2582,2672,2272,2465,780,200-3499%99%135%100%99%117%96%105%
202410302,2212,2372,2062,22923,588,400-1799%100%408%▼▼100%101%119%95%105%
202410312,2052,2172,1962,1997,020,300-3099%100%30%▼▼▼100%103%121%94%103%
202411012,1672,1932,1462,1605,408,500-4098%100%77%▼▼▼▼100%101%119%92%100%
202411052,2042,2062,1612,2054,601,30046102%100%85%102%103%121%94%102%
202411062,1682,2162,1642,2055,528,1000100%102%120%--100%112%118%94%102%
202411072,2212,2422,2022,2327,439,40027101%100%135%98%110%116%96%103%
202411082,2642,2652,2192,2197,162,100-1399%98%96%98%109%117%95%103%
202411112,2472,2482,1912,2113,512,000-8100%98%49%▼▼100%110%118%96%102%
202411122,2262,2462,2142,2283,093,00017101%100%88%112%109%118%97%103%
202411132,2312,5992,2092,49034,457,700263112%112%1114%▲▲99%106%108%100%115%
202411142,4402,4782,3962,41321,631,800-7797%99%63%101%107%109%97%112%
202411152,4232,4772,4002,44611,121,40033101%101%51%101%105%109%98%113%
202411182,4252,4682,4252,4407,525,200-6100%101%68%99%104%107%98%113%
202411192,4562,4802,4312,4388,017,000-2100%99%107%▼▼98%97%100%98%113%
202411202,6402,7032,5742,59750,278,900159107%98%627%98%99%101%100%120%
202411212,5982,6102,5542,55618,261,400-4198%98%36%102%105%103%98%118%
202411222,5062,6122,5002,55722,053,3001100%102%121%99%102%99%98%118%
202411252,5702,6272,5482,54819,125,400-9100%99%87%100%102%100%98%118%
202411262,5512,5592,5362,5538,346,7005100%100%44%100%101%99%98%118%
202411272,5812,6092,5702,57612,113,10023101%100%145%▲▲101%101%97%99%119%
202411282,5852,6392,5802,62210,967,90046102%101%91%▲▲▲101%102%97%100%121%
202411292,5802,6072,5632,60410,078,700-1899%101%92%101%102%98%99%121%
202412022,5752,6062,5592,6066,665,9002100%101%66%100%99%97%99%118%
202412032,6032,6192,5922,6138,546,0007100%100%128%▲▲100%98%96%100%118%
202412042,6092,6832,5952,6209,724,0008100%100%114%▲▲▲100%97%95%100%118%
202412052,6262,6362,6022,6336,301,70013100%100%65%▲▲▲▲98%97%92%100%119%
202412062,6202,6312,5772,5779,245,800-5798%98%147%99%97%0%98%117%
202412092,5762,5882,5442,55210,116,000-2599%99%109%▼▼100%98%0%97%115%
202412102,5512,5612,5362,5465,243,400-6100%100%52%▼▼▼101%100%0%97%105%
202412112,5202,5532,5032,55110,631,9005100%101%203%99%99%0%97%106%
202412122,5492,5562,5112,51110,474,900-4098%99%99%101%101%0%95%103%
202412132,4822,5142,4812,5058,922,500-6100%101%85%▼▼100%100%0%95%103%
202412162,5022,5232,4942,5105,650,8005100%100%63%100%96%0%95%103%
202412172,5052,5382,5022,5134,669,3003100%100%83%▲▲99%0%0%95%100%
202412182,5152,5182,4932,5004,411,300-1499%99%94%100%0%0%95%100%
202412192,4782,5022,4662,4905,219,600-10100%100%118%▼▼97%0%0%95%100%
202412202,4892,4892,3602,41626,890,000-7497%97%515%▼▼▼%%%92%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-13231,20041,101,10019,30030,159,600211,90010,941,500
2024-12-06245,80035,752,70019,90026,382,700225,9009,370,000
2024-11-29278,50032,533,80019,80022,937,800258,7009,596,000
2024-11-22584,60027,532,80021,00018,801,300563,6008,731,500
2024-11-15527,7008,345,30032,8003,900,000494,9004,445,300
2024-11-08349,0003,487,20039,2001,517,600309,8001,969,600
2024-11-01331,1003,943,50039,4001,722,300291,7002,221,200
2024-10-25463,9004,081,50040,7001,917,200423,2002,164,300
2024-10-18395,0004,938,20043,3002,144,500351,7002,793,700
2024-10-11599,3005,117,00062,0002,085,100537,3003,031,900
2024-10-04503,4002,727,70045,3001,273,600458,1001,454,100
2024-09-27566,5002,659,30050,3001,233,700516,2001,425,600
2024-09-20551,7003,089,10046,4001,311,100505,3001,778,000
2024-09-13817,1003,560,00048,8001,572,900768,3001,987,100
2024-09-06678,4003,376,50052,8001,444,600625,6001,931,900
2024-08-30728,8004,017,80078,3001,551,900650,5002,465,900
2024-08-232,850,3004,204,4001,873,8001,576,100976,5002,628,300
2024-08-161,365,4002,392,0001,281,200853,50084,2001,538,500
2024-08-091,025,1002,314,500910,400836,200114,7001,478,300
2024-08-02760,5002,854,000665,1001,026,60095,4001,827,400
2024-07-26568,5003,906,400477,0001,315,20091,5002,591,200
2024-07-19419,7003,633,800361,7001,254,20058,0002,379,600
2024-07-12358,7003,169,600261,4001,101,20097,3002,068,400
2024-07-05259,9001,507,800199,600597,20060,300910,600
2024-06-28209,3001,613,100136,500628,80072,800984,300
2024-06-21158,5001,648,80096,500587,70062,0001,061,100
2024-06-14128,9001,392,20062,000523,00066,900869,200
2024-06-07192,8001,349,20053,300538,400139,500810,800
2024-05-31133,4001,506,90041,600602,70091,800904,200
2024-05-24120,3001,583,00041,600600,10078,700982,900
2024-05-17126,1001,677,00040,400647,80085,7001,029,200
2024-05-10145,0001,716,50040,500639,500104,5001,077,000
2024-05-02133,0001,709,40035,900625,50097,1001,083,900
2024-04-26141,8001,751,80037,800611,800104,0001,140,000
2024-04-19125,6002,105,40037,200717,00088,4001,388,400
2024-04-12133,4002,274,10043,300743,70090,1001,530,400
2024-04-05278,7001,034,60044,400415,200234,300619,400
2024-03-29207,5001,013,60037,900443,700169,600569,900
2024-03-22220,9001,065,10038,100456,100182,800609,000
2024-03-15193,5001,087,40035,900426,700157,600660,700
2024-03-08210,8001,090,70040,000471,400170,800619,300
2024-03-01303,7001,158,20042,700488,800261,000669,400
2024-02-2280,100430,00013,300199,60066,800230,400
2024-02-1677,400495,70012,500215,40064,900280,300
2024-02-0988,300459,30016,300185,50072,000273,800
2024-02-0266,600610,20016,700227,30049,900382,900
2024-01-2662,800764,80017,500272,10045,300492,700
2024-01-1956,600793,80016,800304,50039,800489,300
2024-01-1275,100809,00021,700275,30053,400533,700

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-18 JPM Securities Japan Co Ltd.109,4590.00%-15,381,1092,5152,5182,4932,5004,411,300
2024-12-10 JPM Securities Japan Co Ltd.15,490,5680.59%-334,4042,5512,5612,5362,5465,243,400
2024-12-06 JPM Securities Japan Co Ltd.15,824,9720.60%405,0202,6202,6312,5772,5779,245,800
2024-12-02 JPM Securities Japan Co Ltd.15,419,9520.59%-310,2282,5752,6062,5592,6066,665,900
2024-11-29 JPM Securities Japan Co Ltd.15,730,1800.60%109,5112,5802,6072,5632,60410,078,700
2024-11-27 JPM Securities Japan Co Ltd.15,620,6690.59%-160,7822,5812,6092,5702,57612,113,100
2024-11-25 JPM Securities Japan Co Ltd.15,781,4510.60%341,0402,5702,6272,5482,54819,125,400
2024-11-07 JPM Securities Japan Co Ltd.15,440,4110.59%-285,7522,2212,2422,2022,2327,439,400
2024-11-01 JPM Securities Japan Co Ltd.15,726,1630.60%946,4492,1672,1932,1462,1605,408,500
2024-10-21 JPM Securities Japan Co Ltd.14,779,7140.56%3,893,5002,2222,2382,2132,2384,695,800
2024-10-18 JPM Securities Japan Co Ltd.10,886,2140.41%-4,482,7042,2162,2492,2052,2127,160,000
2024-10-08 JPM Securities Japan Co Ltd.15,368,9180.59%-258,7192,2112,2412,1852,2307,532,100
2024-10-02 JPM Securities Japan Co Ltd.15,627,6370.60%450,6132,1152,1732,1152,1566,369,700
2024-09-30 JPM Securities Japan Co Ltd.15,177,0240.58%-491,5222,1542,1852,1402,1477,401,300
2024-09-27 JPM Securities Japan Co Ltd.15,668,5460.60%131,8422,2072,2272,1802,2176,375,600
2024-09-25 JPM Securities Japan Co Ltd.15,536,7040.59%-627,4852,1422,1632,1192,1635,906,100
2024-09-20 J.P. MORGAN SECURITIES PLC366,6390.01%-22,736,4592,1802,2042,1522,1529,458,000
2024-09-20 JPM Securities Japan Co Ltd.16,164,1890.62%2,1802,2042,1522,1529,458,000
2024-09-19 J.P. MORGAN SECURITIES PLC23,103,0980.88%2,1772,2002,1482,1587,304,000
2024-09-18 J.P. MORGAN SECURITIES PLC18,685,9980.71%2,1682,1932,1452,1528,331,300
2024-06-05 JPM Securities Japan Co Ltd.11,224,7710.42%-4,083,7752,0412,0692,0312,0605,229,900
2024-05-16 JPM Securities Japan Co Ltd.15,308,5460.58%-516,6122,0242,0312,0132,0234,981,600
2024-05-15 JPM Securities Japan Co Ltd.15,825,1580.60%49,7832,0182,0282,0112,0113,890,400
2024-05-14 JPM Securities Japan Co Ltd.15,775,3750.59%-25,9252,0182,0302,0152,0244,430,300
2024-05-08 JPM Securities Japan Co Ltd.15,801,3000.60%163,6561,9972,0131,9811,9815,683,300
2024-04-22 J.P. MORGAN SECURITIES PLC11,460,4760.43%-2,329,6002,0232,0522,0192,0318,173,000
2024-04-22 JPM Securities Japan Co Ltd.15,637,6440.59%-191,2942,0232,0522,0192,0318,173,000
2024-04-19 J.P. MORGAN SECURITIES PLC13,790,0760.52%-2,400,7241,9852,0001,9681,9969,203,300
2024-04-19 JPM Securities Japan Co Ltd.15,828,9380.60%-2,830,2451,9852,0001,9681,9969,203,300
2024-04-18 J.P. MORGAN SECURITIES PLC16,190,8000.61%16,190,8001,9722,0061,9641,9716,221,900
2024-04-17 JPM Securities Japan Co Ltd.18,659,1830.70%3,592,0641,9711,9871,9511,9517,020,800
2024-04-10 JPM Securities Japan Co Ltd.15,067,1190.57%-1,075,3962,1972,2252,1382,14510,257,400
2024-04-08 三菱UFJモルガン・スタンレー証券株式会社11,055,9980.41%-4,718,9002,1742,1792,1532,1594,336,200
2024-04-08 JPM Securities Japan Co Ltd.16,142,5150.61%2,567,9742,1742,1792,1532,1594,336,200
2024-03-25 J.P. MORGAN SECURITIES PLC00.00%-13,480,4242,1822,1822,1362,1396,258,500
2024-03-25 JPM Securities Japan Co Ltd.13,574,5410.51%12,908,1362,1822,1822,1362,1396,258,500
2024-03-22 三菱UFJモルガン・スタンレー証券株式会社15,774,8980.59%-167,8002,1932,2062,1672,1896,181,600
2024-03-22 J.P. MORGAN SECURITIES PLC13,480,4240.51%10,348,5342,1932,2062,1672,1896,181,600
2024-03-14 三菱UFJモルガン・スタンレー証券株式会社15,942,6980.60%12,926,7282,0972,1392,0942,1295,544,100

TDnet更新情報

報告日strtime銘柄タイトル
2024111314:137&iHD 一部報道について
2024101015:007&iHD 2025年2月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024101015:007&iHD 2025年2月期 第2四半期(中間期)決算補足資料
2024101015:007&iHD 2025年2月期 第2四半期(中間期)決算説明資料
2024101015:007&iHD 中間持株会社設立に関するお知らせ
2024101015:007&iHD 中間連結業績予想と実績との差異及び通期連結業績予想の修正に関するお知らせ
2024100915:007&iHD 一部報道について
2024090608:507&iHD アリマンタシォン・クシュタール社からの法的拘束力のない初期的な提案への回答
2024081914:207&iHD 一部報道について
2024071115:007&iHD 2025年2月期 第1四半期決算短信〔日本基準〕(連結)
2024071115:007&iHD 2025年2月期 第1四半期決算補足資料
2024071115:007&iHD 2025年2月期 第1四半期決算説明資料
2024070115:007&iHD 当社子会社(孫会社)の株式譲渡及びそれに伴う特定子会社異動の完了に関するお知らせ
2024061315:007&iHD 自己株式の消却に関するお知らせ
2024052008:507&iHD 自己株式の取得状況および取得終了に関するお知らせ
2024050915:007&iHD 当社子会社(孫会社)の株式譲渡及びそれに伴う特定子会社異動のお知らせ
2024050115:007&iHD 自己株式の取得状況に関するお知らせ
2024041815:007&iHD 取締役会議長に関するお知らせ
2024041815:007&iHD 役員の異動及び再任に関するお知らせ
2024041708:007&iHD 当社子会社による米国 Sunoco LP社からの一部事業取得完了に関するお知らせ
2024041218:007&iHD (数値データ訂正)「2024年2月期決算短信〔日本基準〕(連結)」における数値データ(XBRL)の一部訂正について
2024041015:007&iHD 筆頭独立社外取締役選定に関するお知らせ
2024041008:557&iHD 一部報道について
2024041014:427&iHD 当社取締役会における戦略委員会の提言に関する討議内容および当社グループの企業価値・株主価値の最大化に向けたアクションプランに関するお知らせ
2024041015:007&iHD 2024年2月期 決算短信〔日本基準〕(連結)
2024041015:007&iHD 2024年2月期 決算補足資料
2024041015:007&iHD 2024年2月期 決算説明資料
2024041015:007&iHD 株主優待制度の導入に関するお知らせ
2024041015:007&iHD 代表取締役およびその他役員の異動に関するお知らせ
2024040115:007&iHD 当社子会社によるオーストラリア Convenience Group Holdings Pty Ltd の株式の取得完了および特定子会社の異動についてのお知らせ
2024040115:007&iHD 自己株式の取得状況に関するお知らせ
2024030117:057&iHD 自己株式の取得状況に関するお知らせ
2024022216:007&iHD 自己株式の消却に関するお知らせ
2024020115:007&iHD 自己株式の取得状況に関するお知らせ
2024011115:007&iHD 2024年2月期 第3四半期決算短信〔日本基準〕(連結)
2024011115:007&iHD 2024年2月期 第3四半期決算補足資料
2024011115:007&iHD 2024年2月期 第3四半期決算説明資料
2024011115:007&iHD 当社子会社による米国 Sunoco LP 社からの一部事業取得に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100SPRU3502024-02-06 14:19株式会社セブン&アイ・ホールディングス三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報