7550--ゼンショHD-【小売業】【牛丼】郊外店が中心傘下にファミレス、回転すし店も
売上高:9657780-当期純利益:306930-総資産:7480560-時価:1246805881----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
202503107,8767,9567,8507,924242,80081101%101%55%100%107%107%90%104%
202503117,8177,8607,7867,850324,200-7499%100%134%102%108%106%89%103%
202503127,9328,1157,9158,052541,500202103%102%167%101%104%102%91%106%
202503138,2028,4348,1788,302722,600250103%101%133%▲▲101%103%100%94%109%
202503148,2648,3788,2108,331379,40029100%101%53%▲▲▲100%102%101%100%110%
202503178,3338,3588,2508,320258,800-11100%100%68%102%99%103%100%110%
202503188,3608,5658,3608,565452,000245103%102%175%100%97%102%100%113%
202503198,5708,5948,5158,544312,400-21100%100%69%99%97%103%100%113%
202503218,5778,6108,5168,526432,500-18100%99%138%▼▼98%102%108%100%112%
202503248,2268,2747,9188,0883,554,500-43895%98%822%▼▼▼102%103%110%94%107%
202503258,1508,3248,1008,2831,249,000195102%102%35%99%96%108%97%109%
202503268,3508,3508,1318,2881,040,0005100%99%83%▲▲101%96%109%97%109%
202503278,2698,3698,2568,3501,374,40062101%101%132%▲▲▲101%96%109%97%110%
202503288,2918,3908,2808,379656,00029100%101%48%▲▲▲▲102%100%114%98%110%
202503317,9298,1997,8318,0512,462,000-32896%102%375%98%96%112%94%103%
202504018,0908,2537,8927,9011,105,000-15098%98%45%▼▼100%99%115%92%101%
202504027,8757,9497,8267,894529,300-7100%100%48%▼▼▼102%106%117%92%101%
202504037,7507,9817,6507,928840,50034100%102%159%97%104%114%93%101%
202504047,9328,0207,6357,697999,000-23197%97%119%105%113%123%90%100%
202504087,3457,7407,3147,740708,60043101%105%71%101%109%117%90%101%
202504097,7397,8177,5877,781649,10041101%101%92%▲▲102%107%112%91%101%
202504108,0458,1997,8368,199804,500418105%102%124%▲▲▲102%108%111%96%107%
202504118,1408,2788,0408,267565,90068101%102%70%▲▲▲▲100%107%109%97%107%
202504148,2678,3388,2338,256372,200-11100%100%66%102%107%109%96%107%
202504158,2758,4678,2608,420516,300164102%102%139%102%106%106%98%109%
202504168,4658,5948,4388,594536,200174102%102%104%▲▲102%105%104%100%112%
202504178,6008,7728,5478,753534,900159102%102%100%▲▲▲101%103%102%100%114%
202504188,7608,8388,6918,808338,60055101%101%63%▲▲▲▲101%100%101%100%114%
202504218,8108,8988,7948,889291,10081101%101%86%▲▲▲▲▲100%99%99%100%115%
202504229,0009,1518,8558,962627,60073101%100%216%▲▲▲▲▲▲102%100%99%100%116%
202504238,8969,0448,8909,044543,10082101%102%87%▲▲▲▲▲▲▲97%100%96%100%118%
202504248,9809,0558,6368,735691,900-30997%97%127%101%104%96%97%113%
202504258,6878,8478,6828,810550,50075101%101%80%101%100%95%97%114%
202504288,8108,9188,7608,880423,50070101%101%77%▲▲99%99%92%98%115%
202504308,9578,9698,8698,869391,800-11100%99%93%101%100%92%98%115%
202505018,8959,0178,8359,011321,600142102%101%82%97%99%90%100%117%
202505028,9988,9988,5388,7001,148,600-31197%97%357%100%100%92%96%113%
202505078,8258,9278,8038,847518,500147102%100%45%100%98%92%98%115%
202505088,8308,8608,6908,807358,900-40100%100%69%101%94%91%97%114%
202505098,8638,9998,8438,916431,600109101%101%120%99%93%90%99%115%
202505128,9548,9648,8208,830310,900-8699%99%72%98%94%92%98%108%
202505138,7778,8398,6358,645500,400-18598%98%161%▼▼99%98%94%96%105%
202505148,3998,4008,1158,3311,482,200-31496%99%296%▼▼▼101%98%95%92%101%
202505158,2768,3988,2558,366717,80035100%101%48%99%97%94%93%100%
202505168,3658,3998,2468,279518,300-8799%99%72%99%98%95%92%100%
202505198,2708,2968,1868,221448,900-5899%99%87%▼▼98%98%95%91%100%
202505208,2768,2808,0898,125515,600-9699%98%115%▼▼▼99%99%96%90%100%
202505218,1518,1608,0818,095368,300-30100%99%71%▼▼▼▼100%100%96%90%100%
202505228,1208,1818,0978,123374,70028100%100%102%99%97%95%90%100%
202505238,1398,1758,0228,057397,300-6699%99%106%101%99%0%89%100%
202505268,0198,0988,0008,081341,90024100%101%86%100%98%0%90%100%
202505278,0558,1328,0418,094308,90013100%100%90%▲▲97%96%0%90%100%
202505288,1478,1477,9327,932555,400-16298%97%180%99%99%0%88%100%
202505297,9347,9457,8367,860523,400-7299%99%94%▼▼101%100%0%87%100%
202505307,8477,8997,7987,899720,40039100%101%138%99%99%0%88%100%
202506027,8607,8807,7507,768480,700-13198%99%67%99%99%0%87%100%
202506037,8297,8417,7357,784416,50016100%99%87%101%0%0%87%100%
202506047,7507,8727,6977,832434,00048101%101%104%▲▲99%0%0%88%101%
202506057,8327,8477,7467,746389,000-8699%99%90%100%0%0%87%100%
202506067,7407,8247,7337,757287,40011100%100%74%%%%88%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
2025-05-30131,000554,60052,200130,50078,800424,100
2025-05-23133,300425,50052,100113,00081,200312,500
2025-05-16143,700372,00053,500100,60090,200271,400
2025-05-09197,900190,90054,30059,600143,600131,300
2025-05-02187,100256,30053,90070,800133,200185,500
2025-04-25185,500216,70054,60069,000130,900147,700
2025-04-18174,100234,80053,30075,600120,800159,200
2025-04-11144,900320,40051,000110,20093,900210,200
2025-04-04131,100469,70052,800144,40078,300325,300
2025-03-28233,400339,30074,400116,300159,000223,000
2025-03-21392,300304,500271,00099,700121,300204,800
2025-03-14253,900330,300148,70092,900105,200237,400
2025-03-07155,300450,00075,200135,80080,100314,200
2025-02-28126,300590,40053,400173,60072,900416,800
2025-02-21142,100596,40051,000179,40091,100417,000
2025-02-14151,900620,80050,600177,500101,300443,300
2025-02-07228,200228,50058,60061,800169,600166,700
2025-01-31235,200231,40058,30065,000176,900166,400
2025-01-24246,400223,70058,10063,800188,300159,900
2025-01-17252,000217,10056,90064,800195,100152,300
2025-01-10274,300212,70059,30058,300215,000154,400
2024-12-27345,600158,00064,90043,800280,700114,200
2024-12-20407,400157,20070,00046,700337,400110,500
2024-12-13455,600155,90072,00047,900383,600108,000
2024-12-06459,600153,40072,10045,800387,500107,600
2024-11-29403,300143,80068,80043,700334,500100,100
2024-11-22468,800153,80074,20038,600394,600115,200
2024-11-15270,300178,90048,30051,900222,000127,000
2024-11-08247,700158,10043,60052,500204,100105,600
2024-11-01225,000193,30041,00057,700184,000135,600
2024-10-25240,000176,40046,10050,200193,900126,200
2024-10-18275,100155,10054,30048,300220,800106,800
2024-10-11303,000140,60058,50051,600244,50089,000
2024-10-04308,500126,80060,10050,200248,40076,600
2024-09-27367,300131,00090,90057,900276,40073,100
2024-09-20781,400171,400553,40066,500228,000104,900
2024-09-13405,600177,600194,70068,900210,900108,700
2024-09-06310,600205,100114,80074,300195,800130,800
2024-08-30281,800244,00062,40087,800219,400156,200
2024-08-23243,200213,70051,10087,500192,100126,200
2024-08-16213,500238,50045,600106,900167,900131,600
2024-08-0984,400497,00038,000143,70046,400353,300
2024-08-0288,200638,50036,300182,00051,900456,500
2024-07-2692,200657,90037,400176,40054,800481,500
2024-07-19105,400561,90037,900167,60067,500394,300
2024-07-12117,300619,30038,300171,60079,000447,700
2024-07-05139,000566,50039,800159,30099,200407,200
2024-06-28104,400668,50037,200170,50067,200498,000
2024-06-2195,200831,90036,200183,10059,000648,800
2024-06-1491,400794,40036,600175,80054,800618,600
2024-06-07109,200681,70038,700168,80070,500512,900
2024-05-31107,900717,00038,400170,50069,500546,500
2024-05-24116,200638,20039,300162,50076,900475,700
2024-05-17146,300630,30042,400167,700103,900462,600
2024-05-10123,800721,60041,200159,50082,600562,100
2024-05-02132,700717,10040,500154,30092,200562,800
2024-04-26136,300702,30042,900153,30093,400549,000
2024-04-19144,100798,30042,800160,600101,300637,700
2024-04-12122,700810,20043,300165,80079,400644,400
2024-04-05107,800702,20044,600168,00063,200534,200
2024-03-29140,300679,10049,800151,90090,500527,200
2024-03-22735,600756,600615,200160,400120,400596,200
2024-03-15368,400905,700275,800175,60092,600730,100
2024-03-08235,600845,500144,800172,20090,800673,300
2024-03-01155,600789,00063,700167,20091,900621,800
2024-02-22159,400815,10051,000171,100108,400644,000
2024-02-16165,500788,50049,600161,900115,900626,600
2024-02-09232,200656,50057,000123,200175,200533,300
2024-02-02254,700593,30060,300111,700194,400481,600
2024-01-26266,700633,70060,900116,800205,800516,900
2024-01-19303,100469,00064,10089,300239,000379,700
2024-01-12301,200454,10063,80077,200237,400376,900

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
2025-06-02 モルガン・スタンレーMUFG証券株式会社806,3040.50%8,9007,8607,8807,7507,768480,700
2025-05-30 モルガン・スタンレーMUFG証券株式会社797,4040.49%-15,1297,8477,8997,7987,899720,400
2025-05-23 モルガン・スタンレーMUFG証券株式会社812,5330.50%8,1398,1758,0228,057397,300
2024-06-24 Societe Generale787,1510.48%-22,1005,8515,9985,8515,991371,800
2024-06-12 Societe Generale809,2510.50%6,1996,2256,0916,125312,900
2024-06-12 Societe Generale809,2510.50%06,1996,2256,0916,125312,900
2024-04-12 UBS AG801,7640.49%-11,7005,9626,0955,9366,069504,600
2024-04-11 UBS AG813,4640.50%24,5006,1686,1885,9525,962924,400
2024-04-05 UBS AG788,9640.49%-37,0006,2506,3456,2476,286277,900
2024-03-26 UBS AG825,9640.51%29,5006,3236,3846,2966,313594,100
2024-03-22 UBS AG796,4640.49%-30,8206,4886,5076,3916,485678,800
2024-03-21 JPM Securities Japan Co Ltd.772,3750.48%-113,8296,4196,4676,3556,423842,900
2024-03-21 UBS AG827,2840.51%25,8206,4196,4676,3556,423842,900
2024-03-19 UBS AG801,4640.49%-15,5006,2966,4806,2906,460730,700
2024-03-15 UBS AG816,9640.50%6,2216,2416,1386,1841,113,700

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UGY13502024-10-02 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
S100TIAX3502024-05-28 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
S100TH103502024-05-21 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
S100TEA83502024-05-10 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
S100T7BC3502024-04-02 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