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:1415736264----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
202501208,3778,4358,3228,423206,70046101%101%76%101%103%105%89%101%
202501218,4488,5368,3998,520259,30097101%101%125%▲▲99%102%104%91%102%
202501228,4888,5008,3798,389310,000-13198%99%120%102%103%105%90%100%
202501238,3978,5708,3898,541323,200152102%102%104%100%100%102%92%102%
202501248,6608,7138,5748,665375,400124101%100%116%▲▲99%99%102%94%103%
202501278,6808,7268,5788,614262,300-5199%99%70%100%100%103%94%103%
202501288,6008,6828,5818,627198,20013100%100%76%100%100%93%94%103%
202501298,5838,6058,4468,605397,600-22100%100%201%101%100%93%94%103%
202501308,5808,6768,5498,632222,00027100%101%56%99%100%92%94%103%
202501318,6698,6698,5358,587269,200-4599%99%121%100%103%94%96%103%
202502038,5358,5718,4528,516292,600-7199%100%109%▼▼100%103%94%96%102%
202502048,6118,6958,5178,579284,30063101%100%97%99%103%94%97%102%
202502058,5808,6008,4808,508178,400-7199%99%63%101%103%94%97%102%
202502068,6008,7678,6008,654391,900146102%101%220%101%92%93%100%103%
202502078,6548,7798,6068,753277,90099101%101%71%▲▲100%88%91%100%104%
202502108,8718,9148,7758,832403,70079101%100%145%▲▲▲100%90%94%100%105%
202502128,8458,8878,6038,822686,000-10100%100%170%99%99%104%100%105%
202502138,0308,0967,8227,9631,970,000-85990%99%287%▼▼97%98%104%90%100%
202502147,9948,0097,7577,7771,315,900-18698%97%67%▼▼▼99%97%109%88%100%
202502177,8817,9497,7607,825595,00048101%99%45%100%97%108%89%101%
202502187,9488,0407,9167,937746,600112101%100%125%▲▲99%97%109%90%102%
202502197,8917,9257,8447,848395,400-8999%99%53%98%99%110%89%101%
202502207,7877,8007,6217,657536,900-19198%98%136%▼▼100%105%113%87%100%
202502257,6007,6497,5607,614496,600-4399%100%92%▼▼▼101%105%113%86%100%
202502267,6057,7097,5967,690343,50076101%101%69%100%104%111%87%101%
202502277,6907,7307,6767,682250,100-8100%100%73%99%105%111%87%101%
202502287,6877,6877,5827,585423,400-9799%99%169%▼▼105%106%112%86%100%
202503037,6358,0087,6358,003697,200418106%105%165%100%99%108%91%106%
202503047,9658,0027,8957,999340,100-4100%100%49%100%99%106%91%105%
202503058,0408,1278,0038,016410,70017100%100%121%100%100%106%91%106%
202503068,0208,0557,9708,055286,50039100%100%70%▲▲99%105%106%91%106%
202503077,9117,9987,8437,843440,000-21297%99%154%101%106%106%89%103%
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%107%100%112%
202503248,2268,2747,9188,0883,554,500-43895%98%822%▼▼▼102%103%108%94%107%
202503258,1508,3248,1008,2831,249,000195102%102%35%99%96%105%97%109%
202503268,3508,3508,1318,2881,040,0005100%99%83%▲▲101%96%107%97%109%
202503278,2698,3698,2568,3501,374,40062101%101%132%▲▲▲101%96%106%97%110%
202503288,2918,3908,2808,379656,00029100%101%48%▲▲▲▲102%100%111%98%110%
202503317,9298,1997,8318,0512,462,000-32896%102%375%98%96%109%94%103%
202504018,0908,2537,8927,9011,105,000-15098%98%45%▼▼100%99%112%92%101%
202504027,8757,9497,8267,894529,300-7100%100%48%▼▼▼102%106%114%92%101%
202504037,7507,9817,6507,928840,50034100%102%159%97%104%0%93%101%
202504047,9328,0207,6357,697999,000-23197%97%119%105%113%0%90%100%
202504087,3457,7407,3147,740708,60043101%105%71%101%109%0%90%101%
202504097,7397,8177,5877,781649,10041101%101%92%▲▲102%107%0%91%101%
202504108,0458,1997,8368,199804,500418105%102%124%▲▲▲102%108%0%96%107%
202504118,1408,2788,0408,267565,90068101%102%70%▲▲▲▲100%107%0%97%107%
202504148,2678,3388,2338,256372,200-11100%100%66%102%106%0%96%107%
202504158,2758,4678,2608,420516,300164102%102%139%102%0%0%98%109%
202504168,4658,5948,4388,594536,200174102%102%104%▲▲102%0%0%100%112%
202504178,6008,7728,5478,753534,900159102%102%100%▲▲▲101%0%0%100%114%
202504188,7608,8388,6918,808338,60055101%101%63%▲▲▲▲%%%100%114%

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
2025-04-11144,900320,40051,000110,20093,900210,200
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
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