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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250120 | 8,377 | 8,435 | 8,322 | 8,423 | 206,700 | 46 | 101% | 101% | 76% | ▲ | 101% | 103% | 105% | 89% | 101% |
20250121 | 8,448 | 8,536 | 8,399 | 8,520 | 259,300 | 97 | 101% | 101% | 125% | ▲▲ | 99% | 102% | 104% | 91% | 102% |
20250122 | 8,488 | 8,500 | 8,379 | 8,389 | 310,000 | -131 | 98% | 99% | 120% | ▼ | 102% | 103% | 105% | 90% | 100% |
20250123 | 8,397 | 8,570 | 8,389 | 8,541 | 323,200 | 152 | 102% | 102% | 104% | ▲ | 100% | 100% | 102% | 92% | 102% |
20250124 | 8,660 | 8,713 | 8,574 | 8,665 | 375,400 | 124 | 101% | 100% | 116% | ▲▲ | 99% | 99% | 102% | 94% | 103% |
20250127 | 8,680 | 8,726 | 8,578 | 8,614 | 262,300 | -51 | 99% | 99% | 70% | ▼ | 100% | 100% | 103% | 94% | 103% |
20250128 | 8,600 | 8,682 | 8,581 | 8,627 | 198,200 | 13 | 100% | 100% | 76% | ▲ | 100% | 100% | 93% | 94% | 103% |
20250129 | 8,583 | 8,605 | 8,446 | 8,605 | 397,600 | -22 | 100% | 100% | 201% | ▼ | 101% | 100% | 93% | 94% | 103% |
20250130 | 8,580 | 8,676 | 8,549 | 8,632 | 222,000 | 27 | 100% | 101% | 56% | ▲ | 99% | 100% | 92% | 94% | 103% |
20250131 | 8,669 | 8,669 | 8,535 | 8,587 | 269,200 | -45 | 99% | 99% | 121% | ▼ | 100% | 103% | 94% | 96% | 103% |
20250203 | 8,535 | 8,571 | 8,452 | 8,516 | 292,600 | -71 | 99% | 100% | 109% | ▼▼ | 100% | 103% | 94% | 96% | 102% |
20250204 | 8,611 | 8,695 | 8,517 | 8,579 | 284,300 | 63 | 101% | 100% | 97% | ▲ | 99% | 103% | 94% | 97% | 102% |
20250205 | 8,580 | 8,600 | 8,480 | 8,508 | 178,400 | -71 | 99% | 99% | 63% | ▼ | 101% | 103% | 94% | 97% | 102% |
20250206 | 8,600 | 8,767 | 8,600 | 8,654 | 391,900 | 146 | 102% | 101% | 220% | ▲ | 101% | 92% | 93% | 100% | 103% |
20250207 | 8,654 | 8,779 | 8,606 | 8,753 | 277,900 | 99 | 101% | 101% | 71% | ▲▲ | 100% | 88% | 91% | 100% | 104% |
20250210 | 8,871 | 8,914 | 8,775 | 8,832 | 403,700 | 79 | 101% | 100% | 145% | ▲▲▲ | 100% | 90% | 94% | 100% | 105% |
20250212 | 8,845 | 8,887 | 8,603 | 8,822 | 686,000 | -10 | 100% | 100% | 170% | ▼ | 99% | 99% | 104% | 100% | 105% |
20250213 | 8,030 | 8,096 | 7,822 | 7,963 | 1,970,000 | -859 | 90% | 99% | 287% | ▼▼ | 97% | 98% | 104% | 90% | 100% |
20250214 | 7,994 | 8,009 | 7,757 | 7,777 | 1,315,900 | -186 | 98% | 97% | 67% | ▼▼▼ | 99% | 97% | 109% | 88% | 100% |
20250217 | 7,881 | 7,949 | 7,760 | 7,825 | 595,000 | 48 | 101% | 99% | 45% | ▲ | 100% | 97% | 108% | 89% | 101% |
20250218 | 7,948 | 8,040 | 7,916 | 7,937 | 746,600 | 112 | 101% | 100% | 125% | ▲▲ | 99% | 97% | 109% | 90% | 102% |
20250219 | 7,891 | 7,925 | 7,844 | 7,848 | 395,400 | -89 | 99% | 99% | 53% | ▼ | 98% | 99% | 110% | 89% | 101% |
20250220 | 7,787 | 7,800 | 7,621 | 7,657 | 536,900 | -191 | 98% | 98% | 136% | ▼▼ | 100% | 105% | 113% | 87% | 100% |
20250225 | 7,600 | 7,649 | 7,560 | 7,614 | 496,600 | -43 | 99% | 100% | 92% | ▼▼▼ | 101% | 105% | 113% | 86% | 100% |
20250226 | 7,605 | 7,709 | 7,596 | 7,690 | 343,500 | 76 | 101% | 101% | 69% | ▲ | 100% | 104% | 111% | 87% | 101% |
20250227 | 7,690 | 7,730 | 7,676 | 7,682 | 250,100 | -8 | 100% | 100% | 73% | ▼ | 99% | 105% | 111% | 87% | 101% |
20250228 | 7,687 | 7,687 | 7,582 | 7,585 | 423,400 | -97 | 99% | 99% | 169% | ▼▼ | 105% | 106% | 112% | 86% | 100% |
20250303 | 7,635 | 8,008 | 7,635 | 8,003 | 697,200 | 418 | 106% | 105% | 165% | ▲ | 100% | 99% | 108% | 91% | 106% |
20250304 | 7,965 | 8,002 | 7,895 | 7,999 | 340,100 | -4 | 100% | 100% | 49% | ▼ | 100% | 99% | 106% | 91% | 105% |
20250305 | 8,040 | 8,127 | 8,003 | 8,016 | 410,700 | 17 | 100% | 100% | 121% | ▲ | 100% | 100% | 106% | 91% | 106% |
20250306 | 8,020 | 8,055 | 7,970 | 8,055 | 286,500 | 39 | 100% | 100% | 70% | ▲▲ | 99% | 105% | 106% | 91% | 106% |
20250307 | 7,911 | 7,998 | 7,843 | 7,843 | 440,000 | -212 | 97% | 99% | 154% | ▼ | 101% | 106% | 106% | 89% | 103% |
20250310 | 7,876 | 7,956 | 7,850 | 7,924 | 242,800 | 81 | 101% | 101% | 55% | ▲ | 100% | 107% | 107% | 90% | 104% |
20250311 | 7,817 | 7,860 | 7,786 | 7,850 | 324,200 | -74 | 99% | 100% | 134% | ▼ | 102% | 108% | 106% | 89% | 103% |
20250312 | 7,932 | 8,115 | 7,915 | 8,052 | 541,500 | 202 | 103% | 102% | 167% | ▲ | 101% | 104% | 102% | 91% | 106% |
20250313 | 8,202 | 8,434 | 8,178 | 8,302 | 722,600 | 250 | 103% | 101% | 133% | ▲▲ | 101% | 103% | 100% | 94% | 109% |
20250314 | 8,264 | 8,378 | 8,210 | 8,331 | 379,400 | 29 | 100% | 101% | 53% | ▲▲▲ | 100% | 102% | 101% | 100% | 110% |
20250317 | 8,333 | 8,358 | 8,250 | 8,320 | 258,800 | -11 | 100% | 100% | 68% | ▼ | 102% | 99% | 103% | 100% | 110% |
20250318 | 8,360 | 8,565 | 8,360 | 8,565 | 452,000 | 245 | 103% | 102% | 175% | ▲ | 100% | 97% | 102% | 100% | 113% |
20250319 | 8,570 | 8,594 | 8,515 | 8,544 | 312,400 | -21 | 100% | 100% | 69% | ▼ | 99% | 97% | 103% | 100% | 113% |
20250321 | 8,577 | 8,610 | 8,516 | 8,526 | 432,500 | -18 | 100% | 99% | 138% | ▼▼ | 98% | 102% | 107% | 100% | 112% |
20250324 | 8,226 | 8,274 | 7,918 | 8,088 | 3,554,500 | -438 | 95% | 98% | 822% | ▼▼▼ | 102% | 103% | 108% | 94% | 107% |
20250325 | 8,150 | 8,324 | 8,100 | 8,283 | 1,249,000 | 195 | 102% | 102% | 35% | ▲ | 99% | 96% | 105% | 97% | 109% |
20250326 | 8,350 | 8,350 | 8,131 | 8,288 | 1,040,000 | 5 | 100% | 99% | 83% | ▲▲ | 101% | 96% | 107% | 97% | 109% |
20250327 | 8,269 | 8,369 | 8,256 | 8,350 | 1,374,400 | 62 | 101% | 101% | 132% | ▲▲▲ | 101% | 96% | 106% | 97% | 110% |
20250328 | 8,291 | 8,390 | 8,280 | 8,379 | 656,000 | 29 | 100% | 101% | 48% | ▲▲▲▲ | 102% | 100% | 111% | 98% | 110% |
20250331 | 7,929 | 8,199 | 7,831 | 8,051 | 2,462,000 | -328 | 96% | 102% | 375% | ▼ | 98% | 96% | 109% | 94% | 103% |
20250401 | 8,090 | 8,253 | 7,892 | 7,901 | 1,105,000 | -150 | 98% | 98% | 45% | ▼▼ | 100% | 99% | 112% | 92% | 101% |
20250402 | 7,875 | 7,949 | 7,826 | 7,894 | 529,300 | -7 | 100% | 100% | 48% | ▼▼▼ | 102% | 106% | 114% | 92% | 101% |
20250403 | 7,750 | 7,981 | 7,650 | 7,928 | 840,500 | 34 | 100% | 102% | 159% | ▲ | 97% | 104% | 0% | 93% | 101% |
20250404 | 7,932 | 8,020 | 7,635 | 7,697 | 999,000 | -231 | 97% | 97% | 119% | ▼ | 105% | 113% | 0% | 90% | 100% |
20250408 | 7,345 | 7,740 | 7,314 | 7,740 | 708,600 | 43 | 101% | 105% | 71% | ▲ | 101% | 109% | 0% | 90% | 101% |
20250409 | 7,739 | 7,817 | 7,587 | 7,781 | 649,100 | 41 | 101% | 101% | 92% | ▲▲ | 102% | 107% | 0% | 91% | 101% |
20250410 | 8,045 | 8,199 | 7,836 | 8,199 | 804,500 | 418 | 105% | 102% | 124% | ▲▲▲ | 102% | 108% | 0% | 96% | 107% |
20250411 | 8,140 | 8,278 | 8,040 | 8,267 | 565,900 | 68 | 101% | 102% | 70% | ▲▲▲▲ | 100% | 107% | 0% | 97% | 107% |
20250414 | 8,267 | 8,338 | 8,233 | 8,256 | 372,200 | -11 | 100% | 100% | 66% | ▼ | 102% | 106% | 0% | 96% | 107% |
20250415 | 8,275 | 8,467 | 8,260 | 8,420 | 516,300 | 164 | 102% | 102% | 139% | ▲ | 102% | 0% | 0% | 98% | 109% |
20250416 | 8,465 | 8,594 | 8,438 | 8,594 | 536,200 | 174 | 102% | 102% | 104% | ▲▲ | 102% | 0% | 0% | 100% | 112% |
20250417 | 8,600 | 8,772 | 8,547 | 8,753 | 534,900 | 159 | 102% | 102% | 100% | ▲▲▲ | 101% | 0% | 0% | 100% | 114% |
20250418 | 8,760 | 8,838 | 8,691 | 8,808 | 338,600 | 55 | 101% | 101% | 63% | ▲▲▲▲ | % | % | % | 100% | 114% |
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 |
---|---|---|---|---|---|---|
2025-04-11 | 144,900 | 320,400 | 51,000 | 110,200 | 93,900 | 210,200 |
2025-04-04 | 131,100 | 469,700 | 52,800 | 144,400 | 78,300 | 325,300 |
2025-03-28 | 233,400 | 339,300 | 74,400 | 116,300 | 159,000 | 223,000 |
2025-03-21 | 392,300 | 304,500 | 271,000 | 99,700 | 121,300 | 204,800 |
2025-03-14 | 253,900 | 330,300 | 148,700 | 92,900 | 105,200 | 237,400 |
2025-03-07 | 155,300 | 450,000 | 75,200 | 135,800 | 80,100 | 314,200 |
2025-02-28 | 126,300 | 590,400 | 53,400 | 173,600 | 72,900 | 416,800 |
2025-02-21 | 142,100 | 596,400 | 51,000 | 179,400 | 91,100 | 417,000 |
2025-02-14 | 151,900 | 620,800 | 50,600 | 177,500 | 101,300 | 443,300 |
2025-02-07 | 228,200 | 228,500 | 58,600 | 61,800 | 169,600 | 166,700 |
2025-01-31 | 235,200 | 231,400 | 58,300 | 65,000 | 176,900 | 166,400 |
2025-01-24 | 246,400 | 223,700 | 58,100 | 63,800 | 188,300 | 159,900 |
2025-01-17 | 252,000 | 217,100 | 56,900 | 64,800 | 195,100 | 152,300 |
2025-01-10 | 274,300 | 212,700 | 59,300 | 58,300 | 215,000 | 154,400 |
2024-12-27 | 345,600 | 158,000 | 64,900 | 43,800 | 280,700 | 114,200 |
2024-12-20 | 407,400 | 157,200 | 70,000 | 46,700 | 337,400 | 110,500 |
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 |
---|---|---|---|
20250331 | 18:40 | ゼンショーHD | 当社個別決算における営業外収益の計上に関するお知らせ |
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 | 2025-04-19 16:28:14 |
7550 | 2 | 当社個別決算における営業外収益の計上に関するお知らせ | IRニュース | IR情報 | ゼンショーホールディングス | 2025-04-01 18:31:18 |
7550 | 2 | 2025.02.12IRニュース役員人事に関するお知らせ | 2025-02-12 18:32:00 |
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 | 2025-02-05 23:30:59 |
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 |