[7508]ＧセブンＨＤ:【車・車用品販売】大型フランチャイジー業務スーパーも出店
Yahoo! 【プライム/小売業】 売上高:2141290 当期純利益:49390 総資産:706930 時価:587億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,344 | 1,377 | 1,338 | 1,364 | 57,800 | 16,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250819 | 1,369 | 1,375 | 1,360 | 1,373 | 40,700 | -17,100 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20250820 | 1,368 | 1,369 | 1,351 | 1,352 | 47,900 | 7,200 | 98% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250821 | 1,348 | 1,348 | 1,334 | 1,335 | 37,700 | -10,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250822 | 1,335 | 1,346 | 1,327 | 1,337 | 23,700 | -14,000 | 100% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20250825 | 1,335 | 1,343 | 1,329 | 1,343 | 28,300 | 4,600 | 100% | ▲▲ | 7141 | 0 | 0 | 98% | 4% |
| 20250826 | 1,343 | 1,343 | 1,330 | 1,332 | 43,500 | 15,200 | 99% | ▼ | 4117 | 0 | 0 | 97% | 3% |
| 20250827 | 1,331 | 1,333 | 1,324 | 1,330 | 31,200 | -12,300 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250828 | 1,330 | 1,330 | 1,304 | 1,326 | 120,600 | 89,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20250829 | 1,321 | 1,346 | 1,316 | 1,346 | 134,800 | 14,200 | 102% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20250901 | 1,341 | 1,368 | 1,331 | 1,358 | 76,400 | -58,400 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250902 | 1,366 | 1,366 | 1,339 | 1,339 | 52,300 | -24,100 | 99% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250903 | 1,344 | 1,365 | 1,331 | 1,333 | 69,900 | 17,600 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250904 | 1,334 | 1,349 | 1,329 | 1,344 | 50,700 | -19,200 | 101% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20250905 | 1,343 | 1,345 | 1,331 | 1,335 | 49,300 | -1,400 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20250908 | 1,335 | 1,354 | 1,335 | 1,353 | 32,200 | -17,100 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20250909 | 1,350 | 1,354 | 1,333 | 1,333 | 54,600 | 22,400 | 99% | ▼ | 4717 | 0 | 0 | 97% | 1% |
| 20250910 | 1,333 | 1,355 | 1,331 | 1,350 | 27,300 | -27,300 | 101% | ▲ | 2882 | 0 | 0 | 98% | 2% |
| 20250911 | 1,355 | 1,358 | 1,334 | 1,344 | 37,400 | 10,100 | 100% | ▼ | 1117 | 0 | 0 | 98% | 1% |
| 20250912 | 1,343 | 1,348 | 1,337 | 1,342 | 38,000 | 600 | 100% | ▼▼ | 7177 | 0 | 0 | 98% | 1% |
| 20250916 | 1,335 | 1,345 | 1,330 | 1,333 | 63,400 | 25,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 108,100 | 400 | 52,500 | 300 | 55,600 | 100 |
| 2025-08-29 | 88,800 | 2,300 | 38,400 | 1,200 | 50,400 | 1,100 |
| 2025-08-22 | 87,000 | 2,900 | 38,100 | 1,200 | 48,900 | 1,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-11 10:30 | S100VLDH | 木下 陽子 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-03-24 10:59 | S100VFAU | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-03-14 14:54 | S100VEKF | 木下 陽子 | 変更報告書 |
| 2025-01-22 10:20 | S100V3XW | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-10-07 13:58 | S100UH7Y | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-08-16 09:34 | S100U8R5 | 木下 陽子 | 変更報告書 |
| 2024-08-07 15:12 | S100U5QU | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-02-22 11:31 | S100SXHP | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |