| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 7,910 | 7,913 | 7,813 | 7,839 | 736,200 | -34 | 100% | 99% | 97% | ▼▼ | 100% | 103% | 106% | 99% | 107% |
| 20240925 | 7,845 | 7,913 | 7,793 | 7,852 | 780,600 | 13 | 100% | 100% | 106% | ▲ | 101% | 102% | 104% | 99% | 105% |
| 20240926 | 7,890 | 7,947 | 7,807 | 7,932 | 1,940,700 | 80 | 101% | 101% | 249% | ▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20240927 | 7,933 | 8,060 | 7,859 | 7,931 | 860,800 | -1 | 100% | 100% | 44% | ▼ | 102% | 103% | 103% | 100% | 106% |
| 20240930 | 7,816 | 8,015 | 7,815 | 7,936 | 647,400 | 5 | 100% | 102% | 75% | ▲ | 101% | 101% | 100% | 100% | 106% |
| 20241001 | 7,980 | 8,093 | 7,966 | 8,086 | 527,100 | 150 | 102% | 101% | 81% | ▲▲ | 98% | 98% | 97% | 100% | 108% |
| 20241002 | 8,099 | 8,182 | 7,925 | 7,943 | 446,300 | -143 | 98% | 98% | 85% | ▼ | 99% | 102% | 97% | 98% | 106% |
| 20241003 | 8,077 | 8,099 | 7,906 | 7,966 | 345,900 | 23 | 100% | 99% | 78% | ▲ | 101% | 104% | 97% | 99% | 107% |
| 20241004 | 7,995 | 8,110 | 7,982 | 8,046 | 370,300 | 80 | 101% | 101% | 107% | ▲▲ | 99% | 102% | 99% | 100% | 108% |
| 20241007 | 8,017 | 8,062 | 7,881 | 7,914 | 498,400 | -132 | 98% | 99% | 135% | ▼ | 101% | 103% | 101% | 98% | 106% |
| 20241008 | 7,882 | 8,029 | 7,871 | 7,923 | 399,000 | 9 | 100% | 101% | 80% | ▲ | 103% | 101% | 99% | 98% | 106% |
| 20241009 | 7,999 | 8,322 | 7,944 | 8,278 | 897,700 | 355 | 104% | 103% | 225% | ▲▲ | 98% | 95% | 95% | 100% | 110% |
| 20241010 | 8,370 | 8,379 | 8,157 | 8,200 | 499,100 | -78 | 99% | 98% | 56% | ▼ | 98% | 96% | 97% | 99% | 109% |
| 20241011 | 8,209 | 8,279 | 8,060 | 8,060 | 402,800 | -140 | 98% | 98% | 81% | ▼▼ | 100% | 97% | 98% | 97% | 104% |
| 20241015 | 8,106 | 8,199 | 8,067 | 8,082 | 328,700 | 22 | 100% | 100% | 82% | ▲ | 99% | 96% | 99% | 98% | 104% |
| 20241016 | 8,065 | 8,180 | 7,981 | 7,990 | 271,300 | -92 | 99% | 99% | 83% | ▼ | 98% | 96% | 101% | 97% | 102% |
| 20241017 | 8,026 | 8,042 | 7,843 | 7,850 | 287,300 | -140 | 98% | 98% | 106% | ▼▼ | 99% | 96% | 104% | 95% | 100% |
| 20241018 | 7,889 | 7,950 | 7,823 | 7,843 | 223,800 | -7 | 100% | 99% | 78% | ▼▼▼ | 99% | 97% | 106% | 95% | 100% |
| 20241021 | 7,844 | 7,891 | 7,775 | 7,777 | 250,100 | -66 | 99% | 99% | 112% | ▼▼▼▼ | 99% | 97% | 117% | 94% | 100% |
| 20241022 | 7,780 | 7,866 | 7,730 | 7,730 | 272,100 | -47 | 99% | 99% | 109% | ▼▼▼▼▼ | 98% | 99% | 118% | 93% | 100% |
| 20241023 | 7,712 | 7,755 | 7,590 | 7,591 | 329,000 | -139 | 98% | 98% | 121% | ▼▼▼▼▼▼ | 100% | 102% | 122% | 92% | 100% |
| 20241024 | 7,540 | 7,639 | 7,486 | 7,574 | 324,900 | -17 | 100% | 100% | 99% | ▼▼▼▼▼▼▼ | 99% | 102% | 123% | 91% | 100% |
| 20241025 | 7,571 | 7,571 | 7,392 | 7,461 | 268,900 | -113 | 99% | 99% | 83% | ▼▼▼▼▼▼▼▼ | 101% | 103% | 124% | 90% | 100% |
| 20241028 | 7,493 | 7,604 | 7,482 | 7,549 | 279,900 | 88 | 101% | 101% | 104% | ▲ | 101% | 104% | 122% | 91% | 101% |
| 20241029 | 7,600 | 7,689 | 7,584 | 7,647 | 296,000 | 98 | 101% | 101% | 106% | ▲▲ | 100% | 103% | 121% | 92% | 102% |
| 20241030 | 7,684 | 7,728 | 7,613 | 7,697 | 1,480,700 | 50 | 101% | 100% | 500% | ▲▲▲ | 100% | 101% | 121% | 93% | 103% |
| 20241031 | 7,706 | 7,706 | 7,546 | 7,690 | 370,100 | -7 | 100% | 100% | 25% | ▼ | 99% | 103% | 122% | 93% | 103% |
| 20241101 | 7,610 | 7,631 | 7,485 | 7,514 | 332,600 | -176 | 98% | 99% | 90% | ▼▼ | 103% | 104% | 121% | 91% | 101% |
| 20241105 | 7,664 | 7,927 | 7,586 | 7,927 | 587,400 | 413 | 105% | 103% | 177% | ▲ | 98% | 100% | 117% | 96% | 106% |
| 20241106 | 7,949 | 7,976 | 7,740 | 7,783 | 648,000 | -144 | 98% | 98% | 110% | ▼ | 99% | 103% | 120% | 94% | 104% |
| 20241107 | 7,805 | 7,899 | 7,675 | 7,736 | 495,700 | -47 | 99% | 99% | 76% | ▼▼ | 101% | 104% | 119% | 93% | 104% |
| 20241108 | 7,834 | 7,972 | 7,786 | 7,874 | 594,000 | 138 | 102% | 101% | 120% | ▲ | 101% | 104% | 121% | 96% | 106% |
| 20241111 | 7,874 | 7,969 | 7,838 | 7,948 | 442,600 | 74 | 101% | 101% | 75% | ▲▲ | 98% | 106% | 121% | 98% | 107% |
| 20241112 | 7,873 | 8,164 | 7,530 | 7,722 | 1,949,200 | -226 | 97% | 98% | 440% | ▼ | 102% | 115% | 122% | 96% | 103% |
| 20241113 | 7,872 | 8,195 | 7,699 | 8,002 | 1,645,900 | 280 | 104% | 102% | 84% | ▲ | 100% | 112% | 117% | 100% | 107% |
| 20241114 | 8,149 | 8,295 | 8,014 | 8,124 | 931,500 | 122 | 102% | 100% | 57% | ▲▲ | 101% | 113% | 118% | 100% | 109% |
| 20241115 | 8,115 | 8,264 | 8,066 | 8,204 | 766,200 | 80 | 101% | 101% | 82% | ▲▲▲ | 103% | 115% | 118% | 100% | 110% |
| 20241118 | 8,111 | 8,437 | 8,111 | 8,315 | 604,500 | 111 | 101% | 103% | 79% | ▲▲▲▲ | 105% | 108% | 112% | 100% | 111% |
| 20241119 | 8,610 | 9,165 | 8,610 | 9,074 | 1,571,300 | 759 | 109% | 105% | 260% | ▲▲▲▲▲ | 101% | 102% | 106% | 100% | 122% |
| 20241120 | 9,044 | 9,130 | 8,978 | 9,092 | 622,000 | 18 | 100% | 101% | 40% | ▲▲▲▲▲▲ | 101% | 100% | 106% | 100% | 122% |
| 20241121 | 9,079 | 9,215 | 8,992 | 9,165 | 486,100 | 73 | 101% | 101% | 78% | ▲▲▲▲▲▲▲ | 101% | 100% | 105% | 100% | 123% |
| 20241122 | 9,165 | 9,380 | 9,090 | 9,294 | 621,300 | 129 | 101% | 101% | 128% | ▲▲▲▲▲▲▲▲ | 99% | 98% | 103% | 100% | 125% |
| 20241125 | 9,301 | 9,329 | 9,038 | 9,180 | 855,200 | -114 | 99% | 99% | 138% | ▼ | 99% | 100% | 105% | 99% | 122% |
| 20241126 | 9,115 | 9,200 | 8,995 | 9,039 | 414,400 | -141 | 98% | 99% | 48% | ▼▼ | 100% | 103% | 106% | 97% | 120% |
| 20241127 | 9,039 | 9,087 | 8,950 | 9,006 | 408,300 | -33 | 100% | 100% | 99% | ▼▼▼ | 102% | 104% | 107% | 97% | 120% |
| 20241128 | 9,003 | 9,155 | 8,990 | 9,145 | 300,500 | 139 | 102% | 102% | 74% | ▲ | 99% | 103% | 104% | 98% | 122% |
| 20241129 | 9,118 | 9,230 | 9,016 | 9,021 | 540,900 | -124 | 99% | 99% | 180% | ▼ | 100% | 105% | 104% | 97% | 120% |
| 20241202 | 9,082 | 9,116 | 8,998 | 9,099 | 251,800 | 78 | 101% | 100% | 47% | ▲ | 102% | 104% | 103% | 98% | 118% |
| 20241203 | 9,172 | 9,370 | 9,169 | 9,336 | 532,600 | 237 | 103% | 102% | 212% | ▲▲ | 100% | 102% | 100% | 100% | 121% |
| 20241204 | 9,330 | 9,397 | 9,266 | 9,349 | 346,500 | 13 | 100% | 100% | 65% | ▲▲▲ | 100% | 103% | 100% | 100% | 121% |
| 20241205 | 9,322 | 9,360 | 9,292 | 9,301 | 271,200 | -48 | 99% | 100% | 78% | ▼ | 102% | 102% | 98% | 99% | 120% |
| 20241206 | 9,420 | 9,749 | 9,420 | 9,565 | 705,500 | 264 | 103% | 102% | 260% | ▲ | 100% | 100% | 0% | 100% | 124% |
| 20241209 | 9,570 | 9,605 | 9,499 | 9,557 | 288,500 | -8 | 100% | 100% | 41% | ▼ | 101% | 100% | 0% | 100% | 124% |
| 20241210 | 9,500 | 9,575 | 9,403 | 9,560 | 307,200 | 3 | 100% | 101% | 106% | ▲ | 100% | 99% | 0% | 100% | 119% |
| 20241211 | 9,530 | 9,570 | 9,388 | 9,570 | 351,300 | 10 | 100% | 100% | 114% | ▲▲ | 100% | 99% | 0% | 100% | 118% |
| 20241212 | 9,615 | 9,675 | 9,531 | 9,604 | 305,100 | 34 | 100% | 100% | 87% | ▲▲▲ | 100% | 98% | 0% | 100% | 117% |
| 20241213 | 9,531 | 9,642 | 9,515 | 9,523 | 254,800 | -81 | 99% | 100% | 84% | ▼ | 99% | 98% | 0% | 99% | 115% |
| 20241216 | 9,525 | 9,550 | 9,390 | 9,415 | 255,600 | -108 | 99% | 99% | 100% | ▼▼ | 100% | 98% | 0% | 98% | 105% |
| 20241217 | 9,490 | 9,548 | 9,435 | 9,480 | 293,800 | 65 | 101% | 100% | 115% | ▲ | 99% | 0% | 0% | 99% | 105% |
| 20241218 | 9,450 | 9,450 | 9,272 | 9,343 | 385,200 | -137 | 99% | 99% | 131% | ▼ | 101% | 0% | 0% | 97% | 104% |
| 20241219 | 9,279 | 9,380 | 9,232 | 9,346 | 263,500 | 3 | 100% | 101% | 68% | ▲ | 99% | 0% | 0% | 97% | 104% |
| 20241220 | 9,377 | 9,377 | 9,243 | 9,259 | 384,400 | -87 | 99% | 99% | 146% | ▼ | % | % | % | 96% | 103% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 455,600 | 155,900 | 72,000 | 47,900 | 383,600 | 108,000 |
| 2024-12-06 | 459,600 | 153,400 | 72,100 | 45,800 | 387,500 | 107,600 |
| 2024-11-29 | 403,300 | 143,800 | 68,800 | 43,700 | 334,500 | 100,100 |
| 2024-11-22 | 468,800 | 153,800 | 74,200 | 38,600 | 394,600 | 115,200 |
| 2024-11-15 | 270,300 | 178,900 | 48,300 | 51,900 | 222,000 | 127,000 |
| 2024-11-08 | 247,700 | 158,100 | 43,600 | 52,500 | 204,100 | 105,600 |
| 2024-11-01 | 225,000 | 193,300 | 41,000 | 57,700 | 184,000 | 135,600 |
| 2024-10-25 | 240,000 | 176,400 | 46,100 | 50,200 | 193,900 | 126,200 |
| 2024-10-18 | 275,100 | 155,100 | 54,300 | 48,300 | 220,800 | 106,800 |
| 2024-10-11 | 303,000 | 140,600 | 58,500 | 51,600 | 244,500 | 89,000 |
| 2024-10-04 | 308,500 | 126,800 | 60,100 | 50,200 | 248,400 | 76,600 |
| 2024-09-27 | 367,300 | 131,000 | 90,900 | 57,900 | 276,400 | 73,100 |
| 2024-09-20 | 781,400 | 171,400 | 553,400 | 66,500 | 228,000 | 104,900 |
| 2024-09-13 | 405,600 | 177,600 | 194,700 | 68,900 | 210,900 | 108,700 |
| 2024-09-06 | 310,600 | 205,100 | 114,800 | 74,300 | 195,800 | 130,800 |
| 2024-08-30 | 281,800 | 244,000 | 62,400 | 87,800 | 219,400 | 156,200 |
| 2024-08-23 | 243,200 | 213,700 | 51,100 | 87,500 | 192,100 | 126,200 |
| 2024-08-16 | 213,500 | 238,500 | 45,600 | 106,900 | 167,900 | 131,600 |
| 2024-08-09 | 84,400 | 497,000 | 38,000 | 143,700 | 46,400 | 353,300 |
| 2024-08-02 | 88,200 | 638,500 | 36,300 | 182,000 | 51,900 | 456,500 |
| 2024-07-26 | 92,200 | 657,900 | 37,400 | 176,400 | 54,800 | 481,500 |
| 2024-07-19 | 105,400 | 561,900 | 37,900 | 167,600 | 67,500 | 394,300 |
| 2024-07-12 | 117,300 | 619,300 | 38,300 | 171,600 | 79,000 | 447,700 |
| 2024-07-05 | 139,000 | 566,500 | 39,800 | 159,300 | 99,200 | 407,200 |
| 2024-06-28 | 104,400 | 668,500 | 37,200 | 170,500 | 67,200 | 498,000 |
| 2024-06-21 | 95,200 | 831,900 | 36,200 | 183,100 | 59,000 | 648,800 |
| 2024-06-14 | 91,400 | 794,400 | 36,600 | 175,800 | 54,800 | 618,600 |
| 2024-06-07 | 109,200 | 681,700 | 38,700 | 168,800 | 70,500 | 512,900 |
| 2024-05-31 | 107,900 | 717,000 | 38,400 | 170,500 | 69,500 | 546,500 |
| 2024-05-24 | 116,200 | 638,200 | 39,300 | 162,500 | 76,900 | 475,700 |
| 2024-05-17 | 146,300 | 630,300 | 42,400 | 167,700 | 103,900 | 462,600 |
| 2024-05-10 | 123,800 | 721,600 | 41,200 | 159,500 | 82,600 | 562,100 |
| 2024-05-02 | 132,700 | 717,100 | 40,500 | 154,300 | 92,200 | 562,800 |
| 2024-04-26 | 136,300 | 702,300 | 42,900 | 153,300 | 93,400 | 549,000 |
| 2024-04-19 | 144,100 | 798,300 | 42,800 | 160,600 | 101,300 | 637,700 |
| 2024-04-12 | 122,700 | 810,200 | 43,300 | 165,800 | 79,400 | 644,400 |
| 2024-04-05 | 107,800 | 702,200 | 44,600 | 168,000 | 63,200 | 534,200 |
| 2024-03-29 | 140,300 | 679,100 | 49,800 | 151,900 | 90,500 | 527,200 |
| 2024-03-22 | 735,600 | 756,600 | 615,200 | 160,400 | 120,400 | 596,200 |
| 2024-03-15 | 368,400 | 905,700 | 275,800 | 175,600 | 92,600 | 730,100 |
| 2024-03-08 | 235,600 | 845,500 | 144,800 | 172,200 | 90,800 | 673,300 |
| 2024-03-01 | 155,600 | 789,000 | 63,700 | 167,200 | 91,900 | 621,800 |
| 2024-02-22 | 159,400 | 815,100 | 51,000 | 171,100 | 108,400 | 644,000 |
| 2024-02-16 | 165,500 | 788,500 | 49,600 | 161,900 | 115,900 | 626,600 |
| 2024-02-09 | 232,200 | 656,500 | 57,000 | 123,200 | 175,200 | 533,300 |
| 2024-02-02 | 254,700 | 593,300 | 60,300 | 111,700 | 194,400 | 481,600 |
| 2024-01-26 | 266,700 | 633,700 | 60,900 | 116,800 | 205,800 | 516,900 |
| 2024-01-19 | 303,100 | 469,000 | 64,100 | 89,300 | 239,000 | 379,700 |
| 2024-01-12 | 301,200 | 454,100 | 63,800 | 77,200 | 237,400 | 376,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-24 | Societe Generale | 787,151 | 0.48% | ▼ | -22,100 | 5,851 | 5,998 | 5,851 | 5,991 | 371,800 |
| 2024-06-12 | Societe Generale | 809,251 | 0.50% | ▲ | 6,199 | 6,225 | 6,091 | 6,125 | 312,900 | |
| 2024-06-12 | Societe Generale | 809,251 | 0.50% | ▲ | 0 | 6,199 | 6,225 | 6,091 | 6,125 | 312,900 |
| 2024-04-12 | UBS AG | 801,764 | 0.49% | ▼ | -11,700 | 5,962 | 6,095 | 5,936 | 6,069 | 504,600 |
| 2024-04-11 | UBS AG | 813,464 | 0.50% | ▲ | 24,500 | 6,168 | 6,188 | 5,952 | 5,962 | 924,400 |
| 2024-04-05 | UBS AG | 788,964 | 0.49% | ▼ | -37,000 | 6,250 | 6,345 | 6,247 | 6,286 | 277,900 |
| 2024-03-26 | UBS AG | 825,964 | 0.51% | ▲ | 29,500 | 6,323 | 6,384 | 6,296 | 6,313 | 594,100 |
| 2024-03-22 | UBS AG | 796,464 | 0.49% | ▼ | -30,820 | 6,488 | 6,507 | 6,391 | 6,485 | 678,800 |
| 2024-03-21 | JPM Securities Japan Co Ltd. | 772,375 | 0.48% | ▼ | -113,829 | 6,419 | 6,467 | 6,355 | 6,423 | 842,900 |
| 2024-03-21 | UBS AG | 827,284 | 0.51% | ▲ | 25,820 | 6,419 | 6,467 | 6,355 | 6,423 | 842,900 |
| 2024-03-19 | UBS AG | 801,464 | 0.49% | ▼ | -15,500 | 6,296 | 6,480 | 6,290 | 6,460 | 730,700 |
| 2024-03-15 | UBS AG | 816,964 | 0.50% | ▲ | 6,221 | 6,241 | 6,138 | 6,184 | 1,113,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 14:00 | ゼンショーＨＤ | Ａ種優先株式に対する剰余金の配当（期中配当）に関するお知らせ |
| 20241112 | 14:00 | ゼンショーＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240917 | 15:00 | ゼンショーＨＤ | 劣後特約付ローンによる資金調達のお知らせ |
| 20240618 | 16:00 | ゼンショーＨＤ | 劣後特約付ローンによる資金調達のお知らせ |
| 20240524 | 16:30 | ゼンショーＨＤ | 株式会社ゼンショーホールディングス（証券コード 7550 ）に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 20240524 | 16:30 | ゼンショーＨＤ | Ａ種優先株式に対する剰余金の配当及び配当予想に関するお知らせ |
| 20240319 | 15:00 | ゼンショーＨＤ | 劣後特約付ローンによる資金調達のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UGY1 | 350 | 2024-10-02 10:52 | 株式会社 ゼンショーホールディングス | 株式会社日本クリエイト | 変更報告書 |
| S100TIAX | 350 | 2024-05-28 15:45 | 株式会社 ゼンショーホールディングス | 株式会社日本クリエイト | 変更報告書 |
| S100TH10 | 350 | 2024-05-21 15:31 | 株式会社 ゼンショーホールディングス | 株式会社日本クリエイト | 変更報告書 |
| S100TEA8 | 350 | 2024-05-10 16:40 | 株式会社 ゼンショーホールディングス | 株式会社日本クリエイト | 変更報告書 |
| S100T7BC | 350 | 2024-04-02 11:31 | 株式会社 ゼンショーホールディングス | 株式会社日本クリエイト | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7550 | 1 | ゼンショーホールディングス ZENSHO | 2024-12-22 00:22:19 |
| 7550 | 2 | A種優先株式に対する剰余金の配当（期中配当）に関するお知らせ | IRニュース | IR情報 | ゼンショーホールディングス | 2024-11-12 22:29:14 |
| 7550 | 2 | 決算発表時刻の変更について | IRニュース | IR情報 | ゼンショーホールディングス | 2024-10-25 15:31:13 |
| 7550 | 2 | 劣後特約付ローンによる資金調達のお知らせ | IRニュース | IR情報 | ゼンショーホールディングス | 2024-09-17 16:28:48 |
| 7550 | 2 | 2024.06.27お知らせ株主優待券ご利用時のレシート（領収書）表記変更について | 2024-06-27 13:39:15 |
| 7550 | 2 | 劣後特約付ローンによる資金調達のお知らせ | IRニュース | IR情報 | ゼンショーホールディングス | 2024-06-21 19:29:57 |
| 7550 | 2 | 電子公告 | 株式情報 | IR情報 | ゼンショーホールディングス | 2024-06-19 07:30:04 |
| 7550 | 2 | 株式の概要 | 株式情報 | IR情報 | ゼンショーホールディングス | 2024-06-19 07:30:03 |
| 7550 | 2 | 中間報告書 | 株主向け情報 | IR情報 | ゼンショーホールディングス | 2024-06-19 07:30:02 |
| 7550 | 2 | 個人投資家の皆様へ | 株主向け情報 | IR情報 | ゼンショーホールディングス | 2024-06-19 07:30:01 |