| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 5,914 | 6,020 | 5,897 | 5,960 | 358,100 | 30 | 101% | 101% | 71% | ▲ | 98% | 102% | 122% | 93% | 101% |
| 20240726 | 5,960 | 5,960 | 5,857 | 5,857 | 377,800 | -103 | 98% | 98% | 106% | ▼ | 102% | 103% | 125% | 91% | 100% |
| 20240729 | 5,887 | 6,003 | 5,827 | 6,000 | 376,100 | 143 | 102% | 102% | 100% | ▲ | 99% | 95% | 124% | 94% | 102% |
| 20240730 | 6,000 | 6,009 | 5,893 | 5,932 | 383,700 | -68 | 99% | 99% | 102% | ▼ | 103% | 97% | 127% | 93% | 101% |
| 20240731 | 5,921 | 6,107 | 5,866 | 6,107 | 444,900 | 175 | 103% | 103% | 116% | ▲ | 100% | 95% | 126% | 95% | 104% |
| 20240801 | 6,070 | 6,076 | 5,962 | 6,061 | 473,700 | -46 | 99% | 100% | 106% | ▼ | 95% | 96% | 129% | 95% | 103% |
| 20240802 | 5,963 | 6,005 | 5,676 | 5,676 | 874,900 | -385 | 94% | 95% | 185% | ▼▼ | 97% | 104% | 140% | 89% | 100% |
| 20240805 | 5,476 | 5,768 | 5,246 | 5,292 | 948,200 | -384 | 93% | 97% | 108% | ▼▼▼ | 100% | 111% | 135% | 84% | 100% |
| 20240806 | 5,761 | 5,964 | 5,632 | 5,759 | 751,900 | 467 | 109% | 100% | 79% | ▲ | 101% | 115% | 137% | 91% | 109% |
| 20240807 | 5,684 | 5,885 | 5,606 | 5,743 | 431,800 | -16 | 100% | 101% | 57% | ▼ | 101% | 118% | 138% | 91% | 109% |
| 20240808 | 5,641 | 5,795 | 5,641 | 5,673 | 377,000 | -70 | 99% | 101% | 87% | ▼▼ | 100% | 120% | 136% | 91% | 107% |
| 20240809 | 5,700 | 5,800 | 5,645 | 5,699 | 614,800 | 26 | 100% | 100% | 163% | ▲ | 107% | 115% | 130% | 91% | 108% |
| 20240813 | 5,951 | 6,400 | 5,884 | 6,394 | 1,293,800 | 695 | 112% | 107% | 210% | ▲▲ | 103% | 109% | 122% | 100% | 121% |
| 20240814 | 6,348 | 6,560 | 6,290 | 6,510 | 1,037,000 | 116 | 102% | 103% | 80% | ▲▲▲ | 101% | 104% | 118% | 100% | 123% |
| 20240815 | 6,600 | 6,719 | 6,591 | 6,674 | 708,600 | 164 | 103% | 101% | 68% | ▲▲▲▲ | 102% | 108% | 117% | 100% | 126% |
| 20240816 | 6,719 | 6,846 | 6,653 | 6,846 | 771,500 | 172 | 103% | 102% | 109% | ▲▲▲▲▲ | 100% | 106% | 115% | 100% | 129% |
| 20240819 | 6,813 | 6,835 | 6,764 | 6,834 | 477,800 | -12 | 100% | 100% | 62% | ▼ | 102% | 109% | 117% | 100% | 129% |
| 20240820 | 6,764 | 6,930 | 6,750 | 6,893 | 411,400 | 59 | 101% | 102% | 86% | ▲ | 100% | 109% | 116% | 100% | 130% |
| 20240821 | 6,836 | 6,907 | 6,828 | 6,870 | 256,300 | -23 | 100% | 100% | 62% | ▼ | 105% | 109% | 114% | 100% | 130% |
| 20240822 | 6,930 | 7,246 | 6,930 | 7,246 | 928,100 | 376 | 105% | 105% | 362% | ▲ | 100% | 106% | 109% | 100% | 137% |
| 20240823 | 7,247 | 7,253 | 7,131 | 7,239 | 407,300 | -7 | 100% | 100% | 44% | ▼ | 101% | 106% | 109% | 100% | 137% |
| 20240826 | 7,246 | 7,415 | 7,191 | 7,347 | 549,600 | 108 | 101% | 101% | 135% | ▲ | 101% | 103% | 107% | 100% | 139% |
| 20240827 | 7,380 | 7,461 | 7,301 | 7,461 | 562,800 | 114 | 102% | 101% | 102% | ▲▲ | 101% | 104% | 106% | 100% | 141% |
| 20240828 | 7,478 | 7,641 | 7,478 | 7,532 | 713,200 | 71 | 101% | 101% | 127% | ▲▲▲ | 103% | 104% | 106% | 100% | 142% |
| 20240829 | 7,460 | 7,673 | 7,351 | 7,673 | 573,900 | 141 | 102% | 103% | 80% | ▲▲▲▲ | 100% | 100% | 104% | 100% | 145% |
| 20240830 | 7,635 | 7,653 | 7,480 | 7,602 | 681,500 | -71 | 99% | 100% | 119% | ▼ | 100% | 99% | 106% | 99% | 144% |
| 20240902 | 7,625 | 7,649 | 7,510 | 7,610 | 369,900 | 8 | 100% | 100% | 54% | ▲ | 102% | 99% | 106% | 99% | 144% |
| 20240903 | 7,614 | 7,765 | 7,608 | 7,759 | 485,100 | 149 | 102% | 102% | 131% | ▲▲ | 100% | 101% | 106% | 100% | 137% |
| 20240904 | 7,596 | 7,727 | 7,580 | 7,613 | 469,800 | -146 | 98% | 100% | 97% | ▼ | 100% | 102% | 108% | 98% | 134% |
| 20240905 | 7,520 | 7,699 | 7,501 | 7,553 | 441,500 | -60 | 99% | 100% | 94% | ▼▼ | 99% | 103% | 106% | 97% | 133% |
| 20240906 | 7,620 | 7,626 | 7,437 | 7,527 | 369,800 | -26 | 100% | 99% | 84% | ▼▼▼ | 101% | 106% | 109% | 97% | 132% |
| 20240909 | 7,420 | 7,546 | 7,407 | 7,478 | 366,000 | -49 | 99% | 101% | 99% | ▼▼▼▼ | 101% | 105% | 110% | 96% | 117% |
| 20240910 | 7,546 | 7,673 | 7,496 | 7,640 | 383,200 | 162 | 102% | 101% | 105% | ▲ | 98% | 103% | 108% | 98% | 117% |
| 20240911 | 7,650 | 7,695 | 7,492 | 7,520 | 380,200 | -120 | 98% | 98% | 99% | ▼ | 103% | 103% | 108% | 97% | 113% |
| 20240912 | 7,639 | 7,840 | 7,601 | 7,831 | 629,100 | 311 | 104% | 103% | 165% | ▲ | 99% | 101% | 106% | 100% | 115% |
| 20240913 | 7,844 | 7,880 | 7,734 | 7,766 | 491,100 | -65 | 99% | 99% | 78% | ▼ | 101% | 101% | 106% | 99% | 114% |
| 20240917 | 7,800 | 7,958 | 7,800 | 7,913 | 590,700 | 147 | 102% | 101% | 120% | ▲ | 100% | 100% | 106% | 100% | 115% |
| 20240918 | 7,839 | 7,886 | 7,772 | 7,830 | 373,000 | -83 | 99% | 100% | 63% | ▼ | 100% | 101% | 105% | 99% | 114% |
| 20240919 | 7,875 | 7,943 | 7,816 | 7,890 | 479,200 | 60 | 101% | 100% | 128% | ▲ | 99% | 99% | 104% | 100% | 109% |
| 20240920 | 7,979 | 8,000 | 7,854 | 7,873 | 757,300 | -17 | 100% | 99% | 158% | ▼ | 99% | 100% | 105% | 99% | 109% |
| 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% | 96% | 100% | 108% |
| 20241007 | 8,017 | 8,062 | 7,881 | 7,914 | 498,400 | -132 | 98% | 99% | 135% | ▼ | 101% | 103% | 0% | 98% | 106% |
| 20241008 | 7,882 | 8,029 | 7,871 | 7,923 | 399,000 | 9 | 100% | 101% | 80% | ▲ | 103% | 101% | 0% | 98% | 106% |
| 20241009 | 7,999 | 8,322 | 7,944 | 8,278 | 897,700 | 355 | 104% | 103% | 225% | ▲▲ | 98% | 95% | 0% | 100% | 110% |
| 20241010 | 8,370 | 8,379 | 8,157 | 8,200 | 499,100 | -78 | 99% | 98% | 56% | ▼ | 98% | 96% | 0% | 99% | 109% |
| 20241011 | 8,209 | 8,279 | 8,060 | 8,060 | 402,800 | -140 | 98% | 98% | 81% | ▼▼ | 100% | 97% | 0% | 97% | 104% |
| 20241015 | 8,106 | 8,199 | 8,067 | 8,082 | 328,700 | 22 | 100% | 100% | 82% | ▲ | 99% | 96% | 0% | 98% | 104% |
| 20241016 | 8,065 | 8,180 | 7,981 | 7,990 | 271,300 | -92 | 99% | 99% | 83% | ▼ | 98% | 96% | 0% | 97% | 102% |
| 20241017 | 8,026 | 8,042 | 7,843 | 7,850 | 287,300 | -140 | 98% | 98% | 106% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241018 | 7,889 | 7,950 | 7,823 | 7,843 | 223,800 | -7 | 100% | 99% | 78% | ▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 7,844 | 7,891 | 7,775 | 7,777 | 250,100 | -66 | 99% | 99% | 112% | ▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 7,780 | 7,866 | 7,730 | 7,730 | 272,100 | -47 | 99% | 99% | 109% | ▼▼▼▼▼ | % | % | % | 93% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:24:49 |
| 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 |
| 7550 | 2 | 決算説明資料 | 財務・業績 | IR情報 | ゼンショーホールディングス | 2024-06-19 07:29:58 |
| 7550 | 2 | 財務ハイライト | 財務・業績 | IR情報 | ゼンショーホールディングス | 2024-06-19 07:29:57 |